台積電 (2330)-國票-中和券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

股價
780
漲跌
▲8
漲幅
+1.04%
成交量
29,872張
產業
上市半導體類股
9601人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台積電 (2330)籌碼相關－國票-中和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-中和券商分點個股進出
國票-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4.5	778.26	5	786.20	780.00	-0.5	42,528	0.00%
2024/05/02	13.8	775.49	5	785.00	772.00	8.8	42,896	0.02%
2024/04/30	0.5	795.80	13.2	796.53	790.00	-12.7	42,664	-0.03%
2024/04/29	0.1	792.00	2.5	791.50	795.00	-2.4	42,697	-0.01%
2024/04/26	0	0.00	9.4	786.15	782.00	-9.4	43,335	-0.02%
2024/04/25	6.7	767.78	0	773.00	766.00	6.7	45,474	0.01%
2024/04/24	0	778.78	9.2	778.89	783.00	-9.1	45,451	-0.02%
2024/04/23	3.4	755.99	4.1	755.55	754.00	-0.7	45,504	0.00%
2024/04/22	12.8	752.38	6.1	746.39	742.00	6.7	45,451	0.01%
2024/04/19	46.5	759.69	11.3	758.79	750.00	35.1	45,029	0.08%
2024/04/18	4.3	800.73	4.9	804.96	804.00	-0.6	43,123	0.00%
2024/04/17	30.2	801.81	1	801.06	804.00	29.1	42,797	0.07%
2024/04/16	19.9	789.58	6.2	793.67	788.00	13.7	42,440	0.03%
2024/04/15	13.1	807.88	5.1	807.65	806.00	8	41,990	0.02%
2024/04/12	3.5	821.91	3	818.68	818.00	0.5	41,638	0.00%
2024/04/11	7.2	817.59	10.3	814.24	820.00	-3.1	41,415	-0.01%
2024/04/10	11.1	813.57	1.6	816.88	815.00	9.6	41,251	0.02%
2024/04/09	5.2	809.02	21.1	804.66	819.00	-15.9	41,412	-0.04%
2024/04/08	2.2	785.26	0.4	785.00	783.00	1.8	40,900	0.00%
2024/04/03	3.2	782.38	2	780.50	780.00	1.2	40,670	0.00%
2024/04/02	8.3	788.80	13.1	788.13	790.00	-4.8	40,580	-0.01%
2024/04/01	3.3	771.55	7	772.46	770.00	-3.7	40,503	-0.01%
2024/03/29	0.1	776.17	1.1	772.27	779.00	-1	40,421	0.00%
2024/03/28	3.8	770.47	1	769.00	769.00	2.8	40,274	0.01%
2024/03/27	3.3	779.47	0.1	781.00	779.00	3.2	40,132	0.01%
2024/03/26	0.2	785.78	3.8	788.08	782.00	-3.6	40,235	-0.01%
2024/03/25	2.1	781.51	1.2	784.64	780.00	0.9	40,186	0.00%
2024/03/22	5.2	778.85	4	784.01	785.00	1.2	40,326	0.00%
2024/03/21	1	782.90	3.3	774.88	784.00	-2.3	40,250	-0.01%
2024/03/20	3.6	760.29	2.2	760.81	758.00	1.4	40,390	0.00%
2024/03/19	4.2	760.03	0.5	763.00	762.00	3.7	40,358	0.01%
2024/03/18	3.3	759.06	1.1	763.14	764.00	2.2	40,239	0.01%
2024/03/15	21.1	768.55	2.2	767.84	753.00	18.9	40,003	0.05%
2024/03/14	1	779.00	2.2	780.46	784.00	-1.2	39,238	0.00%
2024/03/13	2.1	781.90	1.1	779.11	779.00	1	39,097	0.00%
2024/03/12	2.7	760.87	6.3	760.93	770.00	-3.6	38,832	-0.01%
2024/03/11	13.6	767.30	3.3	774.42	766.00	10.3	38,223	0.03%
2024/03/08	8.8	786.37	14	785.96	784.00	-5.2	37,515	-0.01%
2024/03/07	8	762.64	23	761.11	760.00	-15	36,513	-0.04%
2024/03/06	4.3	729.48	4.2	730.96	735.00	0	35,786	0.00%
2024/03/05	3.5	734.57	6.9	733.10	730.00	-3.4	35,845	-0.01%
2024/03/04	1.2	713.18	30.8	718.07	725.00	-29.6	35,187	-0.08%
2024/03/01	3.3	689.11	1	689.04	689.00	2.3	34,147	0.01%
2024/02/29	2.1	689.62	3	691.33	690.00	-0.9	34,066	0.00%
2024/02/27	1.2	695.00	3.1	693.97	698.00	-1.9	33,328	-0.01%
2024/02/26	1.2	697.88	2	699.00	698.00	-0.8	33,020	0.00%
2024/02/23	1	700.96	8.3	700.08	697.00	-7.3	32,906	-0.02%
2024/02/22	2.1	687.56	3.6	692.02	692.00	-1.5	32,731	0.00%
2024/02/21	3.3	680.05	0.1	679.17	681.00	3.2	32,546	0.01%
2024/02/20	1.2	682.55	0.2	684.89	687.00	1	32,404	0.00%
2024/02/19	4	680.50	0	680.00	678.00	4	32,373	0.01%
2024/02/16	4.4	685.94	0.5	687.58	683.00	3.9	32,637	0.01%
2024/02/15	1.5	695.90	34.5	700.00	697.00	-33.1	32,260	-0.10%
2024/02/05	0.3	643.24	8.3	644.00	646.00	-8.1	31,111	-0.03%
2024/02/02	0.3	630.94	5	632.60	635.00	-4.7	30,594	-0.02%
2024/02/01	3.8	622.73	0.3	622.00	628.00	3.5	30,374	0.01%
2024/01/31	11.9	630.02	1	633.00	628.00	10.9	29,881	0.04%
2024/01/30	1	645.00	3.4	645.86	642.00	-2.4	29,440	-0.01%
2024/01/29	0.1	645.34	2.2	645.97	648.00	-2	29,324	-0.01%
2024/01/26	1.2	643.77	6.6	643.73	644.00	-5.4	29,119	-0.02%
2024/01/25	1.9	640.20	16.8	637.12	642.00	-14.9	28,924	-0.05%
2024/01/24	0.2	626.59	2.2	628.86	627.00	-2	28,285	-0.01%
2024/01/23	1.1	625.89	2.5	626.88	628.00	-1.4	28,269	0.00%
2024/01/22	1	624.00	29.1	625.95	626.00	-28.1	27,943	-0.10%
2024/01/19	2.1	616.95	72	620.40	626.00	-69.9	27,121	-0.26%
2024/01/18	0	0.00	2.2	587.56	588.00	-2.2	24,908	-0.01%
2024/01/17	0.3	580.07	2.3	580.57	581.00	-2	24,732	-0.01%
2024/01/16	0.2	581.82	1.3	585.97	580.00	-1.1	24,272	0.00%
2024/01/15	1.1	585.14	3.1	589.00	586.00	-2.1	24,197	-0.01%
2024/01/12	0.1	584.33	1.2	586.83	584.00	-1.1	24,611	0.00%
2024/01/11	2	587.00	4.6	586.13	586.00	-2.6	24,717	-0.01%
2024/01/10	0	582.00	1.1	585.00	584.00	-1.1	24,757	0.00%
2024/01/09	3.1	585.97	5.5	586.06	586.00	-2.3	24,846	-0.01%
2024/01/08	0.1	582.00	4.3	582.73	583.00	-4.1	24,802	-0.02%
2024/01/05	4.5	575.61	1	576.00	576.00	3.5	25,025	0.01%
2024/01/04	4.3	579.29	5.1	579.41	580.00	-0.9	25,291	0.00%
2024/01/03	12.7	579.61	11.2	583.47	578.00	1.5	25,813	0.01%
2024/01/02	2.3	591.00	0	591.88	593.00	2.3	25,450	0.01%
2023/12/29	1.5	592.25	6.1	591.99	593.00	-4.6	25,432	-0.02%
2023/12/28	0	591.00	2.4	591.50	593.00	-2.4	25,597	-0.01%
2023/12/27	0	589.33	11.4	589.88	592.00	-11.4	25,414	-0.04%
2023/12/26	10	585.50	3.7	585.26	586.00	6.3	25,282	0.02%
2023/12/25	0	0.00	1.2	583.87	581.00	-1.2	25,343	0.00%
2023/12/22	0.1	580.00	2	580.50	582.00	-2	25,464	-0.01%
2023/12/21	5.2	576.80	25.2	577.00	577.00	-20	25,591	-0.08%
2023/12/20	1.1	585.92	1	585.00	585.00	0.1	25,461	0.00%
2023/12/19	0.1	582.00	3.3	585.23	585.00	-3.2	25,310	-0.01%
2023/12/18	2.1	580.19	5.1	581.61	585.00	-3	25,370	-0.01%
2023/12/15	0.1	582.00	19.2	585.34	585.00	-19.1	25,345	-0.08%
2023/12/14	0.3	578.40	11.5	580.70	582.00	-11.2	24,755	-0.05%
2023/12/13	3	576.67	3.2	577.58	577.00	-0.2	24,710	0.00%
2023/12/12	2	577.50	0.2	578.52	578.00	1.8	25,035	0.01%
2023/12/11	12.6	572.32	3.1	572.34	574.00	9.6	24,831	0.04%
2023/12/08	13	574.23	11	573.45	570.00	2	24,645	0.01%
2023/12/07	12.5	570.16	24.2	569.78	566.00	-11.7	24,353	-0.05%
2023/12/06	2.1	570.49	2	572.97	570.00	0	24,250	0.00%
2023/12/05	6.5	568.84	2	569.00	570.00	4.5	24,146	0.02%
2023/12/04	10.1	573.69	1	574.00	574.00	9.1	24,120	0.04%
2023/12/01	2.1	576.95	2	576.00	579.00	0.1	23,907	0.00%
2023/11/30	4.5	571.42	6.1	574.47	577.00	-1.7	23,643	-0.01%
2023/11/29	9.1	573.55	5.1	576.20	574.00	4.1	23,015	0.02%
2023/11/28	23.4	574.19	0.1	574.00	575.00	23.3	22,828	0.10%
2023/11/27	2.8	570.53	1.2	569.83	568.00	1.6	23,063	0.01%
2023/11/24	1.1	574.13	0.2	575.00	575.00	0.9	23,006	0.00%
2023/11/23	3.1	575.00	1.6	575.75	578.00	1.5	23,014	0.01%
2023/11/22	5.6	576.17	1	577.00	577.00	4.6	22,923	0.02%
2023/11/21	1	584.00	2.2	584.42	585.00	-1.2	22,959	-0.01%
2023/11/20	2.1	576.42	0	0.00	577.00	2.1	22,748	0.01%
2023/11/17	2	581.48	5	582.40	580.00	-3	22,725	-0.01%
2023/11/16	0	0.00	9	581.54	583.00	-9	22,602	-0.04%
2023/11/15	0.1	578.60	21.2	580.45	581.00	-21.1	22,408	-0.09%
2023/11/14	1.3	572.19	6.7	574.11	572.00	-5.4	21,864	-0.02%
2023/11/13	19.4	576.70	63.4	573.81	571.00	-44.1	21,885	-0.20%
2023/11/10	0.1	559.00	2	556.00	557.00	-2	21,625	-0.01%
2023/11/09	0	553.50	2	556.00	557.00	-2	21,644	-0.01%
2023/11/08	0	0.00	4.6	553.18	556.00	-4.6	21,773	-0.02%
2023/11/07	1	553.00	2.1	553.48	555.00	-1.1	21,811	-0.01%
2023/11/06	2.2	553.81	3.1	553.94	550.00	-1	21,863	0.00%
2023/11/03	1	546.02	4.1	548.96	549.00	-3	21,616	-0.01%
2023/11/02	5	537.60	15.4	541.01	547.00	-10.4	21,676	-0.05%
2023/11/01	3.2	529.37	1	532.00	528.00	2.2	21,426	0.01%
2023/10/31	6.6	529.49	0	0.00	529.00	6.6	21,637	0.03%
2023/10/30	2.4	530.73	7	531.29	532.00	-4.6	21,635	-0.02%
2023/10/27	2.2	533.48	1	534.00	533.00	1.2	21,549	0.01%
2023/10/26	10.7	532.25	1	533.00	531.00	9.7	21,691	0.04%
2023/10/25	1.1	548.02	1.2	549.33	544.00	-0.2	21,530	0.00%
2023/10/24	1.2	543.87	1	541.00	544.00	0.2	21,458	0.00%
2023/10/23	2.3	546.71	1	544.00	544.00	1.3	21,430	0.01%
2023/10/20	2	549.50	8.5	552.41	556.00	-6.4	21,377	-0.03%
2023/10/19	0	544.67	2	545.00	546.00	-2	21,032	-0.01%
2023/10/18	1.3	541.77	6	549.00	540.00	-4.7	21,428	-0.02%
2023/10/17	6.1	550.00	4.1	551.00	551.00	2	21,240	0.01%
2023/10/16	5.1	544.39	4	544.00	545.00	1.1	21,309	0.00%
2023/10/13	1	550.98	7.6	551.32	553.00	-6.5	21,326	-0.03%
2023/10/12	0.1	548.68	9	548.88	550.00	-8.8	21,037	-0.04%
2023/10/11	1	541.93	19.7	542.71	544.00	-18.7	20,854	-0.09%
2023/10/06	2	531.00	1.6	530.87	532.00	0.4	20,500	0.00%
2023/10/05	1.4	525.28	1.2	527.85	528.00	0.2	20,505	0.00%
2023/10/04	12.3	520.30	1	522.00	520.00	11.3	20,386	0.06%
2023/10/03	2.2	529.64	1.1	531.98	529.00	1.1	20,221	0.01%
2023/10/02	10.2	531.70	9.5	532.13	533.00	0.7	20,293	0.00%
2023/09/28	6	523.00	2.1	521.19	523.00	3.9	20,345	0.02%
2023/09/27	2.4	517.01	1.1	522.00	522.00	1.3	20,265	0.01%
2023/09/26	12.1	520.68	2	519.00	519.00	10.1	20,271	0.05%
2023/09/25	5	525.22	2.4	525.00	525.00	2.6	20,079	0.01%
2023/09/22	13.6	522.63	2.2	522.64	522.00	11.4	20,171	0.06%
2023/09/21	18.2	527.85	4	526.77	527.00	14.2	19,970	0.07%
2023/09/20	10.9	536.12	2	535.50	535.00	8.9	19,742	0.05%
2023/09/19	7.7	539.30	3	538.67	538.00	4.7	19,690	0.02%
2023/09/18	16.8	544.87	29.1	547.83	540.00	-12.3	19,827	-0.06%
2023/09/15	27.1	548.86	6.4	555.41	558.00	20.7	19,578	0.11%
2023/09/14	5.1	547.40	5.6	545.04	550.00	-0.4	19,139	0.00%
2023/09/13	1	545.00	3.8	545.16	541.00	-2.8	19,092	-0.01%
2023/09/12	2.9	538.65	2	541.00	544.00	0.9	19,458	0.00%
2023/09/11	8.8	537.32	3	537.33	536.00	5.8	19,647	0.03%
2023/09/08	6.9	537.85	0.2	539.00	539.00	6.7	19,796	0.03%
2023/09/07	9.7	544.19	4	544.75	542.00	5.7	20,476	0.03%
2023/09/06	15	553.53	25.5	551.98	550.00	-10.5	20,571	-0.05%
2023/09/05	26.1	552.54	9	550.67	552.00	17.1	20,653	0.08%
2023/09/04	3	550.00	5	554.60	557.00	-2	20,834	-0.01%
2023/09/01	3.1	547.74	2	552.50	548.00	1.1	21,135	0.01%
2023/08/31	3	549.67	1	551.00	549.00	2	21,244	0.01%
2023/08/30	1	555.10	5.1	557.43	555.00	-4.1	20,850	-0.02%
2023/08/29	2	551.00	1.3	549.77	552.00	0.7	21,101	0.00%
2023/08/28	1	550.98	4	550.75	549.00	-3	21,334	-0.01%
2023/08/25	6.7	548.51	5.1	549.04	546.00	1.6	22,536	0.01%
2023/08/24	9.2	561.78	11.7	562.07	564.00	-2.5	22,803	-0.01%
2023/08/23	1.2	550.02	7.3	548.59	552.00	-6.1	23,325	-0.03%
2023/08/22	0	0.00	0.4	541.10	541.00	-0.4	24,576	0.00%
2023/08/21	3.6	536.91	0	0.00	537.00	3.6	25,396	0.01%
2023/08/18	2.1	539.64	0	0.00	539.00	2.1	25,437	0.01%
2023/08/17	6.1	542.36	2.2	541.55	544.00	3.9	25,471	0.02%
2023/08/16	7.4	538.74	0.2	540.00	542.00	7.2	25,376	0.03%
2023/08/15	0.2	542.38	0	0.00	542.00	0.2	25,440	0.00%
2023/08/14	20.6	539.16	1	540.00	541.00	19.6	25,923	0.08%
2023/08/11	6.3	548.86	1.4	554.70	546.00	5	26,265	0.02%
2023/08/10	1.4	551.51	0.6	553.00	551.00	0.9	26,324	0.00%
2023/08/09	0	554.00	0	0.00	554.00	0	26,248	0.00%
2023/08/08	1.5	553.18	3	553.67	552.00	-1.5	26,315	-0.01%
2023/08/07	1.1	558.19	1.2	559.08	558.00	-0.1	26,222	0.00%
2023/08/04	4.4	553.91	1	553.00	554.00	3.4	26,296	0.01%
2023/08/02	5.1	559.85	1.2	565.25	561.00	3.9	26,129	0.02%
2023/08/01	2	566.00	1.8	566.37	567.00	0.3	25,890	0.00%
2023/07/31	3.9	563.83	3	566.33	565.00	0.9	25,744	0.00%
2023/07/28	1.1	571.51	1.3	571.54	567.00	-0.2	25,560	0.00%
2023/07/27	1.1	568.98	1	568.98	569.00	0	25,440	0.00%
2023/07/26	0.2	565.50	0	0.00	566.00	0.2	25,492	0.00%
2023/07/25	2.1	566.43	1.2	567.21	569.00	1	25,684	0.00%
2023/07/24	2.5	558.41	0	0.00	558.00	2.5	25,850	0.01%
2023/07/21	19.6	560.25	2	560.50	560.00	17.6	25,950	0.07%
2023/07/20	1.1	579.25	0	582.00	579.00	1.1	25,786	0.00%
2023/07/19	1.1	580.24	2.4	582.67	581.00	-1.4	25,816	-0.01%
2023/07/18	6.7	582.57	0	583.00	581.00	6.7	25,858	0.03%
2023/07/17	0	588.00	0.4	587.17	591.00	-0.4	25,796	0.00%
2023/07/14	0.3	588.60	5.1	589.54	591.00	-4.9	25,918	-0.02%
2023/07/13	3.2	586.91	6.7	587.42	585.00	-3.5	25,786	-0.01%
2023/07/12	4.2	574.63	0.1	575.17	578.00	4	25,606	0.02%
2023/07/11	0	0.00	5.2	573.69	577.00	-5.2	25,648	-0.02%
2023/07/10	2.1	568.09	14	570.43	565.00	-11.9	25,775	-0.05%
2023/07/07	1.3	565.44	15.1	565.74	565.00	-13.9	25,865	-0.05%
2023/07/06	16.8	569.11	0	567.00	565.00	16.8	25,930	0.06%
2023/07/05	0	581.00	1	588.86	582.00	-1	25,578	0.00%
2023/07/04	0.4	581.26	3.1	582.31	585.00	-2.6	25,472	-0.01%
2023/07/03	0.1	577.23	0.3	578.00	579.00	-0.2	25,609	0.00%
2023/06/30	4.2	568.56	0.1	575.00	576.00	4.1	25,755	0.02%
2023/06/29	0.3	573.35	0.1	578.00	573.00	0.2	25,697	0.00%
2023/06/28	1	572.00	0	0.00	574.00	1	25,703	0.00%
2023/06/27	1	571.91	0.4	573.54	572.00	0.6	25,687	0.00%
2023/06/26	1.3	575.02	0.3	576.00	574.00	1	25,597	0.00%
2023/06/21	3.9	579.27	1	580.02	581.00	2.8	25,510	0.01%
2023/06/20	0	583.00	1.1	581.09	583.00	-1.1	25,594	0.00%
2023/06/19	8	583.00	0.6	583.66	583.00	7.4	26,029	0.03%
2023/06/16	1.5	585.58	2.3	586.74	589.00	-0.8	26,095	0.00%
2023/06/15	8	588.87	2.4	591.19	591.00	5.6	25,657	0.02%
2023/06/14	2.3	588.71	0.1	589.17	590.00	2.2	25,753	0.01%
2023/06/13	5.5	591.49	13	591.29	593.00	-7.5	25,726	-0.03%
2023/06/12	2.1	573.88	9.9	573.36	574.00	-7.8	25,178	-0.03%
2023/06/09	0.1	564.88	11.2	564.16	565.00	-11.1	25,079	-0.04%
2023/06/08	3.4	558.76	0	0.00	559.00	3.4	25,120	0.01%
2023/06/07	1	565.00	5.7	566.65	568.00	-4.7	25,136	-0.02%
2023/06/06	0.2	559.12	2	558.00	560.00	-1.8	25,036	-0.01%
2023/06/05	1.1	555.09	2	556.50	555.00	-0.9	25,107	0.00%
2023/06/02	1.5	558.67	3.6	561.90	562.00	-2.1	25,241	-0.01%
2023/06/01	5.2	550.85	2	550.51	551.00	3.2	25,103	0.01%
2023/05/31	1.2	555.33	3.1	558.35	558.00	-1.9	25,083	-0.01%
2023/05/30	0	0.00	2.5	566.40	566.00	-2.5	24,007	-0.01%
2023/05/29	2.4	567.62	7.7	571.06	568.00	-5.3	23,997	-0.02%
2023/05/26	5	565.20	57.4	564.93	566.00	-52.4	23,782	-0.22%
2023/05/25	1	541.00	22.9	541.20	543.00	-21.9	22,609	-0.10%
2023/05/24	1	525.00	0.2	524.33	525.00	0.9	21,955	0.00%
2023/05/23	0	527.00	0.6	528.09	530.00	-0.5	21,862	0.00%
2023/05/22	0.1	529.00	5.3	530.34	531.00	-5.2	21,870	-0.02%
2023/05/19	0.5	530.00	16.2	531.37	532.00	-15.7	22,050	-0.07%
2023/05/18	1.1	528.00	33.8	529.61	530.00	-32.7	22,015	-0.15%
2023/05/17	0	514.00	15.6	515.51	519.00	-15.6	22,326	-0.07%
2023/05/16	0	0.00	6.2	505.16	505.00	-6.2	22,000	-0.03%
2023/05/15	0	497.47	2	496.75	495.50	-2	22,027	-0.01%
2023/05/12	0	500.09	1	499.00	496.00	-1	22,278	0.00%
2023/05/11	0	500.09	1	499.00	499.00	-1	22,285	0.00%
2023/05/10	7.4	502.07	0	0.00	503.00	7.4	22,646	0.03%
2023/05/09	3	507.00	7.2	507.56	510.00	-4.2	22,723	-0.02%
2023/05/08	1.1	506.83	6.4	506.34	504.00	-5.4	22,966	-0.02%
2023/05/05	2.2	501.86	1.1	499.95	500.00	1.1	23,305	0.00%
2023/05/04	3	497.83	2.7	498.85	498.00	0.3	23,897	0.00%
2023/05/03	4.2	496.41	0.2	498.00	496.00	4	24,239	0.02%
2023/05/02	3	499.50	1.2	501.83	501.00	1.8	25,256	0.01%
2023/04/28	1.2	499.43	1.4	498.96	502.00	-0.1	27,073	0.00%
2023/04/27	8.1	492.63	3.4	493.15	493.50	4.7	27,121	0.02%
2023/04/26	3.6	493.18	0.7	493.79	491.50	2.9	27,201	0.01%
2023/04/25	5	500.19	1.2	500.33	498.00	3.8	27,974	0.01%
2023/04/24	2.3	508.46	0.3	508.00	507.00	2	27,708	0.01%
2023/04/21	2	511.50	3.2	517.88	511.00	-1.2	27,776	0.00%
2023/04/20	2	511.00	2.6	512.93	513.00	-0.6	27,903	0.00%
2023/04/19	4.5	511.14	11.2	515.54	510.00	-6.7	28,393	-0.02%
2023/04/18	5.1	516.01	3.2	516.97	515.00	1.9	28,390	0.01%
2023/04/17	1.1	519.95	1.2	515.33	520.00	-0.2	28,529	0.00%
2023/04/14	5.2	516.00	3.3	516.81	516.00	1.9	28,605	0.01%
2023/04/13	1.4	515.59	0.2	517.00	510.00	1.2	28,552	0.00%
2023/04/12	10.5	519.28	11.2	519.99	520.00	-0.8	28,488	0.00%
2023/04/11	1.1	524.09	0.2	525.00	524.00	0.9	28,475	0.00%
2023/04/10	2	531.50	0.2	530.00	529.00	1.8	28,640	0.01%
2023/04/07	2.1	530.00	0.2	530.50	531.00	1.9	28,687	0.01%
2023/04/06	0.1	530.00	0.1	529.00	530.00	0	28,691	0.00%
2023/03/31	0.1	534.62	1.2	534.83	533.00	-1.1	28,682	0.00%
2023/03/30	1.1	534.75	0.8	534.13	535.00	0.3	28,524	0.00%
2023/03/29	1.1	528.00	13.3	529.89	530.00	-12.2	28,807	-0.04%
2023/03/28	3.1	524.67	4.2	527.17	525.00	-1.1	29,037	0.00%
2023/03/27	1	534.00	8.3	532.14	531.00	-7.3	29,101	-0.03%
2023/03/24	0	0.00	6.6	537.65	539.00	-6.6	29,626	-0.02%
2023/03/23	1.2	532.96	8.3	535.15	538.00	-7.1	29,664	-0.02%
2023/03/22	3	527.33	35.3	529.72	533.00	-32.3	29,729	-0.11%
2023/03/21	2.5	514.00	6.5	515.57	517.00	-4	29,578	-0.01%
2023/03/20	7.1	513.13	0.3	512.00	512.00	6.8	29,623	0.02%
2023/03/17	2.1	515.48	6.4	514.94	518.00	-4.3	29,857	-0.01%
2023/03/16	2.2	506.64	1.5	506.47	505.00	0.7	29,759	0.00%
2023/03/15	3	511.00	1.7	514.12	511.00	1.3	30,002	0.00%
2023/03/14	1.3	511.86	1.6	511.90	510.00	-0.3	30,291	0.00%
2023/03/13	1	513.00	3.3	513.68	516.00	-2.3	30,423	-0.01%
2023/03/10	8.1	513.12	1.3	513.73	513.00	6.8	30,537	0.02%
2023/03/09	0	0.00	4.3	524.93	522.00	-4.3	30,832	-0.01%
2023/03/08	2.2	520.44	1.2	520.13	521.00	1	31,424	0.00%
2023/03/07	1.3	524.69	8.6	524.65	524.00	-7.3	31,652	-0.02%
2023/03/06	1.1	520.04	1.4	521.78	521.00	-0.3	31,886	0.00%
2023/03/03	13.9	516.85	3.2	521.79	516.00	10.7	32,186	0.03%
2023/03/02	0.1	518.04	2.4	518.60	519.00	-2.3	32,254	-0.01%
2023/03/01	1	512.00	22.4	520.47	522.00	-21.4	32,536	-0.07%
2023/02/24	8.1	512.68	2.2	523.41	511.00	5.9	32,498	0.02%
2023/02/23	0.2	519.19	9.4	517.39	518.00	-9.2	32,298	-0.03%
2023/02/22	11.6	506.61	4.3	507.51	507.00	7.3	32,473	0.02%
2023/02/21	5.4	515.02	0.3	515.00	516.00	5.1	32,815	0.02%
2023/02/20	4.2	514.11	3	516.67	517.00	1.2	34,018	0.00%
2023/02/17	19.8	518.93	10	517.50	518.00	9.8	35,571	0.03%
2023/02/16	6.4	527.33	3.1	528.94	528.00	3.3	36,136	0.01%
2023/02/15	15.7	526.55	3.4	524.20	525.00	12.4	36,969	0.03%
2023/02/14	8	544.49	6.2	544.33	545.00	1.9	36,474	0.01%
2023/02/13	1	540.93	2.3	539.91	541.00	-1.3	36,980	0.00%
2023/02/10	0.2	542.08	5	543.88	545.00	-4.8	37,131	-0.01%
2023/02/09	0.1	538.00	1.4	537.52	540.00	-1.3	37,247	0.00%
2023/02/08	1	536.06	9.2	538.26	540.00	-8.1	37,407	-0.02%
2023/02/07	4.3	525.68	0	0.00	523.00	4.3	37,484	0.01%
2023/02/06	8.4	526.84	2	530.00	526.00	6.4	37,468	0.02%
2023/02/03	0	0.00	7.7	540.22	542.00	-7.7	37,646	-0.02%
2023/02/02	0.1	538.71	40.8	539.81	540.00	-40.7	37,759	-0.11%
2023/02/01	5.1	527.02	19.9	526.21	530.00	-14.8	37,711	-0.04%
2023/01/31	7.7	526.58	6.5	526.34	522.00	1.2	37,910	0.00%
2023/01/30	5	539.00	38.3	538.46	543.00	-33.3	37,683	-0.09%
2023/01/17	16.2	502.49	3.2	501.94	503.00	13	36,883	0.04%
2023/01/16	4.1	504.95	33.7	504.77	505.00	-29.6	37,198	-0.08%
2023/01/13	6	500.50	43.9	502.84	500.00	-37.9	37,224	-0.10%
2023/01/12	3.3	487.30	12.6	487.33	486.50	-9.3	36,813	-0.03%
2023/01/11	14.1	483.83	0.5	483.20	484.50	13.6	37,236	0.04%
2023/01/10	7.2	483.80	44.4	484.47	486.00	-37.3	37,553	-0.10%
2023/01/09	4.2	475.33	16.7	473.68	481.00	-12.6	37,698	-0.03%
2023/01/06	1.4	458.86	0.8	458.47	458.50	0.6	37,829	0.00%
2023/01/05	0.2	456.50	2.8	456.57	458.50	-2.6	38,114	-0.01%
2023/01/04	0	450.50	1.6	452.06	449.50	-1.6	38,613	0.00%
2023/01/03	1.3	447.61	1.5	451.70	453.00	-0.2	39,888	0.00%
2022/12/30	1.1	451.92	1.8	453.57	448.50	-0.8	40,170	0.00%
2022/12/29	9.2	445.04	1.6	446.86	446.00	7.6	40,314	0.02%
2022/12/28	6.7	449.10	1.2	450.71	451.00	5.5	40,705	0.01%
2022/12/27	1.1	460.75	3.2	460.43	457.00	-2	40,835	0.00%
2022/12/26	0	455.58	5	454.10	456.50	-5	41,264	-0.01%
2022/12/23	10.8	456.83	0	0.00	455.00	10.8	41,920	0.03%
2022/12/22	1	465.00	4	468.25	468.00	-3	42,189	-0.01%
2022/12/21	2.1	458.79	2	459.25	459.00	0.1	42,527	0.00%
2022/12/20	7.7	460.59	8.2	456.42	457.50	-0.6	42,340	0.00%
2022/12/19	4.2	466.89	0	0.00	466.50	4.2	42,359	0.01%
2022/12/16	9.9	468.18	5	468.50	471.00	4.9	42,503	0.01%
2022/12/15	1	477.00	4.3	480.59	480.50	-3.3	42,205	-0.01%
2022/12/14	1.2	479.99	1	479.00	480.50	0.2	42,204	0.00%
2022/12/13	5.4	473.13	4	472.38	471.50	1.4	42,024	0.00%
2022/12/12	6.2	474.67	2	476.00	475.00	4.2	41,755	0.01%
2022/12/09	0	0.00	5.1	481.72	481.50	-5.1	42,057	-0.01%
2022/12/08	11.4	471.30	6.1	472.58	471.50	5.4	42,010	0.01%
2022/12/07	5.2	479.35	6	476.33	475.00	-0.8	41,933	0.00%
2022/12/06	9.6	485.23	0	0.00	478.00	9.6	41,599	0.02%
2022/12/05	7.3	490.35	2.1	494.52	489.00	5.2	41,283	0.01%
2022/12/02	4.4	492.95	4.2	494.96	492.50	0.2	41,276	0.00%
2022/12/01	3.3	499.57	17.9	505.14	498.50	-14.6	41,382	-0.04%
2022/11/30	2.1	483.93	3	490.00	490.00	-0.9	40,964	0.00%
2022/11/29	6.3	475.72	13.6	483.03	487.00	-7.3	40,277	-0.02%
2022/11/28	20.3	485.27	3.5	487.06	480.50	16.8	40,140	0.04%
2022/11/25	3.2	495.95	9.4	496.81	498.00	-6.3	40,144	-0.02%
2022/11/24	3.1	495.62	8.9	494.01	496.00	-5.8	40,134	-0.01%
2022/11/23	3.4	491.52	4.1	494.42	492.00	-0.7	40,081	0.00%
2022/11/22	5.2	489.21	15	485.84	491.00	-9.8	39,966	-0.02%
2022/11/21	7.1	483.31	1.6	483.94	482.00	5.5	39,560	0.01%
2022/11/18	3.3	487.55	4.7	491.95	487.00	-1.4	39,221	0.00%
2022/11/17	4.1	479.93	4	483.61	485.00	0	38,864	0.00%
2022/11/16	22.2	487.88	12.7	487.84	487.00	9.5	38,432	0.02%
2022/11/15	62.3	479.21	96.4	476.92	480.00	-34.1	37,352	-0.09%
2022/11/14	7.5	444.51	11.7	447.86	445.00	-4.2	35,699	-0.01%
2022/11/11	8.4	439.79	44.4	439.64	441.50	-36	34,964	-0.10%
2022/11/10	358.6	407.73	365.1	407.87	407.50	-6.4	34,084	-0.02%	大買/大賣/
2022/11/09	107.3	405.45	118.5	408.90	417.00	-11.2	33,896	-0.03%	大買/大賣/
2022/11/08	3.2	396.99	13	398.31	399.00	-9.8	33,380	-0.03%
2022/11/07	15.3	390.02	11.1	391.28	390.00	4.2	33,175	0.01%
2022/11/04	2.1	381.00	2	380.50	382.00	0.1	32,981	0.00%
2022/11/03	29.3	385.40	4	384.63	384.00	25.3	32,855	0.08%
2022/11/02	1	394.91	7.1	394.07	395.00	-6.1	32,546	-0.02%
2022/11/01	16.4	388.90	7.3	389.77	391.50	9.1	32,493	0.03%
2022/10/31	11	388.18	8.1	386.57	390.00	2.9	32,349	0.01%
2022/10/28	5.6	379.33	0	0.00	379.50	5.6	32,143	0.02%
2022/10/27	1.3	384.08	7.2	385.10	385.50	-6	31,934	-0.02%
2022/10/26	6.2	374.23	5.4	376.50	376.00	0.8	31,837	0.00%
2022/10/25	36.4	377.66	21.2	374.46	371.00	15.3	31,259	0.05%
2022/10/24	11.5	390.62	6	389.75	387.00	5.5	30,471	0.02%
2022/10/21	8.6	392.73	4.1	392.84	389.50	4.5	30,258	0.02%
2022/10/20	17.5	389.62	15	390.50	397.50	2.5	29,946	0.01%
2022/10/19	15.9	398.20	2	395.50	395.50	13.9	29,365	0.05%
2022/10/18	3.7	402.59	5.2	404.61	407.00	-1.6	28,847	-0.01%
2022/10/17	109.9	399.88	123	399.66	397.00	-13.1	28,600	-0.05%	大買/大賣/
2022/10/14	13.2	413.83	12.1	413.06	412.00	1.1	28,282	0.00%
2022/10/13	205.6	401.91	202.1	395.80	395.00	3.5	27,964	0.01%	大買/大賣/
2022/10/12	13.2	397.93	29.1	398.32	397.50	-15.9	27,663	-0.06%
2022/10/11	37.7	406.29	5	403.00	401.50	32.7	27,423	0.12%
2022/10/07	7	439.69	0	0.00	438.00	7	26,691	0.03%
2022/10/06	13.1	449.49	12	450.08	451.00	1.1	26,693	0.00%
2022/10/05	6	447.09	37.5	444.99	445.00	-31.5	26,921	-0.12%
2022/10/04	27.3	429.45	3	428.50	429.00	24.3	26,530	0.09%
2022/10/03	29.5	421.99	22	419.18	417.00	7.5	26,223	0.03%
2022/09/30	26.9	424.05	2.3	425.43	422.00	24.5	26,254	0.09%
2022/09/29	6.3	435.82	1	434.00	435.00	5.3	26,253	0.02%
2022/09/28	8.9	440.19	6	441.58	438.00	2.9	26,244	0.01%
2022/09/27	1.2	449.00	24	448.00	448.00	-22.8	26,506	-0.09%
2022/09/26	9.1	447.07	7.2	446.66	446.50	1.9	26,962	0.01%
2022/09/23	10.9	457.22	3	455.67	455.00	7.9	27,451	0.03%
2022/09/22	7.4	461.48	7.3	462.68	464.50	0.1	27,727	0.00%
2022/09/21	3.2	470.57	1	471.00	471.00	2.2	27,741	0.01%
2022/09/20	6.1	474.17	3	476.50	476.50	3.1	27,593	0.01%
2022/09/19	1.1	468.04	0	0.00	467.00	1.1	27,894	0.00%
2022/09/16	4.6	470.90	3	470.17	472.00	1.6	28,073	0.01%
2022/09/15	1.4	477.07	1	478.00	476.50	0.4	28,147	0.00%
2022/09/14	9.2	480.10	0	0.00	480.00	9.2	28,278	0.03%
2022/09/13	1.1	493.00	10.1	494.24	493.00	-9	28,455	-0.03%
2022/09/12	6.2	488.66	6.3	488.18	486.50	0	28,749	0.00%
2022/09/08	4.4	473.89	7	474.36	475.00	-2.6	29,113	-0.01%
2022/09/07	17.1	475.47	3.1	472.58	472.50	14	29,096	0.05%
2022/09/06	0.3	489.21	1	488.00	489.00	-0.7	29,112	0.00%
2022/09/05	1.2	486.35	1	487.00	486.00	0.2	29,439	0.00%
2022/09/02	16.5	486.15	3.3	486.55	485.00	13.2	29,720	0.04%
2022/09/01	22.3	492.18	1	493.00	490.50	21.3	29,578	0.07%
2022/08/31	2.1	497.96	0.1	501.00	505.00	2	29,198	0.01%
2022/08/30	16.2	497.20	3	497.50	496.00	13.2	28,856	0.05%
2022/08/29	14.6	497.44	1	498.49	498.50	13.6	28,778	0.05%
2022/08/26	1.1	513.85	2.1	513.51	512.00	-0.9	28,629	0.00%
2022/08/25	1	507.06	1	509.00	508.00	0	28,769	0.00%
2022/08/24	2.1	504.04	0	0.00	503.00	2.1	29,098	0.01%
2022/08/23	3.3	503.41	2	504.00	504.00	1.3	30,061	0.00%
2022/08/22	8.3	511.16	3	512.00	510.00	5.3	30,315	0.02%
2022/08/19	2.2	520.01	2.1	519.07	519.00	0.1	30,432	0.00%
2022/08/18	5.1	519.80	0.1	522.00	520.00	5	30,670	0.02%
2022/08/17	3.2	525.00	13.4	523.60	527.00	-10.2	30,742	-0.03%
2022/08/16	1	524.97	8.4	524.24	525.00	-7.3	30,586	-0.02%
2022/08/15	2.3	521.61	1.4	522.68	523.00	0.9	30,524	0.00%
2022/08/12	0.4	515.75	3.4	515.70	517.00	-3	30,547	-0.01%
2022/08/11	0.1	512.00	2.1	512.00	514.00	-2	30,704	-0.01%
2022/08/10	10.4	500.64	7	500.00	500.00	3.4	30,818	0.01%
2022/08/09	6.1	505.66	0.1	511.00	510.00	6.1	30,879	0.02%
2022/08/08	0.1	513.00	1.5	510.69	512.00	-1.4	30,879	0.00%
2022/08/05	2	512.06	31.3	513.68	516.00	-29.3	31,041	-0.09%
2022/08/04	1	495.15	6.2	500.03	500.00	-5.2	31,033	-0.02%
2022/08/03	2	494.75	5.1	496.48	501.00	-3.1	31,051	-0.01%
2022/08/02	4.4	491.03	0	0.00	492.00	4.4	31,285	0.01%
2022/08/01	2.4	501.22	10	501.00	504.00	-7.6	31,013	-0.02%
2022/07/29	1.1	505.29	3.1	508.00	509.00	-1.9	31,151	-0.01%
2022/07/28	3.4	505.97	1.1	506.95	501.00	2.4	31,006	0.01%
2022/07/27	3.1	493.21	0.2	499.38	502.00	2.9	30,718	0.01%
2022/07/26	6.1	493.71	2	494.75	495.00	4.1	30,869	0.01%
2022/07/25	0	0.00	2.1	500.29	499.50	-2.1	31,179	-0.01%
2022/07/22	1.7	503.23	1	503.00	503.00	0.7	31,681	0.00%
2022/07/21	0	495.52	0.1	497.08	501.00	-0.1	32,190	0.00%
2022/07/20	12.2	495.41	11.6	496.13	495.00	0.6	32,415	0.00%
2022/07/19	3	487.50	0.1	490.86	491.00	2.9	32,545	0.01%
2022/07/18	10.6	492.26	4	491.14	495.50	6.6	32,701	0.02%
2022/07/15	11.6	489.06	31.5	483.69	492.50	-19.9	32,356	-0.06%
2022/07/14	4.3	468.05	1.3	474.33	475.00	3	31,952	0.01%
2022/07/13	8.2	470.08	11.5	470.55	470.50	-3.3	31,697	-0.01%
2022/07/12	14.3	453.20	1.1	454.84	449.50	13.2	31,226	0.04%
2022/07/11	4.1	464.84	33	466.14	462.00	-28.9	31,311	-0.09%
2022/07/08	4.7	464.42	21.7	465.79	467.00	-17	31,263	-0.05%
2022/07/07	0.3	456.80	13.3	452.80	457.50	-12.9	31,229	-0.04%
2022/07/06	42.2	443.70	6.1	441.02	435.50	36.1	30,937	0.12%
2022/07/05	4.2	440.17	6.1	444.02	446.00	-1.9	30,873	-0.01%
2022/07/04	12	444.76	9.1	444.63	440.00	2.9	30,506	0.01%
2022/07/01	17.9	458.01	12.2	464.98	453.50	5.7	30,347	0.02%
2022/06/30	13.3	478.91	8.2	479.74	476.00	5.1	29,946	0.02%
2022/06/29	1.6	496.58	2.2	494.11	491.00	-0.6	29,671	0.00%
2022/06/28	1.1	497.12	2.2	497.07	497.50	-1.1	29,540	0.00%
2022/06/27	2.1	501.26	14.3	500.87	498.50	-12.2	29,972	-0.04%
2022/06/24	1.4	489.85	3.2	489.59	486.50	-1.8	29,589	-0.01%
2022/06/23	6	488.05	11.1	489.08	485.50	-5.1	29,563	-0.02%
2022/06/22	6.9	496.85	7	496.65	494.50	-0.2	29,273	0.00%
2022/06/21	3.3	500.42	6.3	502.49	505.00	-2.9	29,091	-0.01%
2022/06/20	13.1	497.93	6.3	498.13	498.00	6.8	28,969	0.02%
2022/06/17	11.4	501.54	6.4	501.91	501.00	5	28,737	0.02%
2022/06/16	3.5	512.40	6	511.83	508.00	-2.5	28,369	-0.01%
2022/06/15	7.1	510.12	0.3	513.00	509.00	6.8	28,692	0.02%
2022/06/14	19	510.85	1.4	510.02	513.00	17.6	29,113	0.06%
2022/06/13	26.6	516.67	1	516.00	516.00	25.6	29,231	0.09%
2022/06/10	28.3	530.87	0	0.00	530.00	28.3	29,915	0.09%
2022/06/09	1.1	539.10	3	541.00	541.00	-1.9	30,121	-0.01%
2022/06/08	0.1	543.00	32	542.66	544.00	-31.9	30,495	-0.10%
2022/06/07	9	533.23	3	536.33	535.00	6	30,939	0.02%
2022/06/06	0.2	542.00	2	543.00	540.00	-1.8	31,482	-0.01%
2022/06/02	3.2	542.64	2	540.00	540.00	1.2	32,503	0.00%
2022/06/01	3.2	549.19	1	553.00	549.00	2.2	33,586	0.01%
2022/05/31	1.1	542.93	5.2	553.85	560.00	-4	34,031	-0.01%
2022/05/30	5.3	542.85	11.4	539.46	547.00	-6.1	33,392	-0.02%
2022/05/27	0.1	526.63	17.1	527.12	530.00	-17	33,493	-0.05%
2022/05/26	5.9	520.01	5	515.80	514.00	0.9	34,140	0.00%
2022/05/25	3.1	524.38	1	522.00	524.00	2.1	35,151	0.01%
2022/05/24	2.3	522.33	2.3	526.68	520.00	0	36,006	0.00%
2022/05/23	0.3	529.88	0.1	533.00	528.00	0.2	36,242	0.00%
2022/05/20	2.1	528.03	4.2	528.50	530.00	-2.1	36,525	-0.01%
2022/05/19	22.7	522.65	0	0.00	522.00	22.7	36,544	0.06%
2022/05/18	2.4	538.08	6.1	538.98	538.00	-3.7	36,409	-0.01%
2022/05/17	3.3	530.09	6.4	529.42	530.00	-3.1	36,201	-0.01%
2022/05/16	5.2	518.13	13.1	522.39	520.00	-7.9	36,213	-0.02%
2022/05/13	10.3	511.47	2.1	512.51	511.00	8.2	36,226	0.02%
2022/05/12	8.4	509.75	11	511.64	505.00	-2.6	36,205	-0.01%
2022/05/11	1.2	518.91	4.1	520.37	521.00	-2.9	36,111	-0.01%
2022/05/10	20	507.74	8	515.38	518.00	11.9	36,236	0.03%
2022/05/09	5.6	521.86	0	522.00	520.00	5.6	36,043	0.02%
2022/05/06	16.6	528.60	3.1	528.74	528.00	13.6	36,311	0.04%
2022/05/05	5.1	542.59	6	541.01	542.00	-1	36,719	0.00%
2022/05/04	7.5	533.25	3	532.00	534.00	4.5	36,878	0.01%
2022/05/03	3.9	533.69	7.2	536.74	531.00	-3.4	37,474	-0.01%
2022/04/29	1.4	536.93	8	540.88	538.00	-6.6	37,822	-0.02%
2022/04/28	12.5	529.52	2	529.02	531.00	10.5	38,037	0.03%
2022/04/27	18.8	528.81	3.8	530.48	526.00	14.9	38,056	0.04%
2022/04/26	10.7	546.15	7.2	547.71	546.00	3.6	37,799	0.01%
2022/04/25	19	548.68	5	548.60	547.00	14	37,929	0.04%
2022/04/22	21.4	558.52	0.5	559.60	558.00	20.9	38,201	0.05%
2022/04/21	0.4	567.88	1	570.00	565.00	-0.6	39,298	0.00%
2022/04/20	2.2	566.18	6.1	567.16	570.00	-3.9	39,626	-0.01%
2022/04/19	2.3	564.58	4.5	565.67	565.00	-2.3	39,813	-0.01%
2022/04/18	4.7	561.70	0.1	563.00	561.00	4.6	40,089	0.01%
2022/04/15	18	562.79	3.1	562.06	562.00	14.9	40,464	0.04%
2022/04/14	2.2	574.55	3.1	574.70	573.00	-0.9	40,632	0.00%
2022/04/13	4.6	570.73	14.2	570.98	573.00	-9.6	41,201	-0.02%
2022/04/12	15	559.28	2.2	559.91	557.00	12.8	41,763	0.03%
2022/04/11	24.4	560.27	1.4	564.25	558.00	23	42,575	0.05%
2022/04/08	12	567.71	0.1	567.30	567.00	12	43,114	0.03%
2022/04/07	22	568.55	0	0.00	566.00	22	42,975	0.05%
2022/04/06	4.6	578.58	3	578.67	578.00	1.6	42,670	0.00%
2022/04/01	19.4	585.41	1	586.02	589.00	18.4	42,608	0.04%
2022/03/31	1	595.00	14.6	599.33	597.00	-13.6	42,383	-0.03%
2022/03/30	0.3	596.71	25.2	599.13	600.00	-24.9	42,190	-0.06%
2022/03/29	0.2	587.68	1.1	588.89	589.00	-0.9	41,780	0.00%
2022/03/28	16.6	583.89	2.1	583.54	584.00	14.6	41,696	0.03%
2022/03/25	0	595.00	9.2	596.53	598.00	-9.2	41,541	-0.02%
2022/03/24	0	589.25	0	0.00	591.00	0	41,462	0.00%
2022/03/23	3.3	588.04	10.3	588.21	590.00	-7	41,530	-0.02%
2022/03/22	5.1	581.06	1	582.00	583.00	4.1	41,462	0.01%
2022/03/21	8.7	585.44	4.2	586.53	586.00	4.5	41,489	0.01%
2022/03/18	3.1	579.35	4.1	577.56	581.00	-1	41,509	0.00%
2022/03/17	11.3	579.18	23.2	577.99	582.00	-11.9	41,034	-0.03%
2022/03/16	15.8	557.68	6	558.51	558.00	9.8	40,193	0.02%
2022/03/15	45	559.87	4	558.26	558.00	40.9	39,654	0.10%
2022/03/14	14.8	574.89	5	574.40	572.00	9.8	38,771	0.03%
2022/03/11	18.4	575.90	4	579.00	575.00	14.4	38,519	0.04%
2022/03/10	3.9	586.60	18.2	586.28	587.00	-14.3	38,267	-0.04%
2022/03/09	24.2	569.30	2.2	568.81	568.00	22	37,892	0.06%
2022/03/08	37.2	564.62	3.3	563.51	563.00	33.9	37,776	0.09%
2022/03/07	48	577.94	12	577.25	576.00	36	36,818	0.10%
2022/03/04	31	594.94	19	595.37	595.00	11.9	36,413	0.03%
2022/03/03	6.3	603.56	0	0.00	602.00	6.3	35,872	0.02%
2022/03/02	6.7	601.49	0	0.00	601.00	6.7	35,752	0.02%
2022/03/01	34.5	605.97	2	604.50	604.00	32.5	35,275	0.09%
2022/02/25	29.8	604.58	6	606.67	604.00	23.8	34,503	0.07%
2022/02/24	69.1	612.85	0	619.00	604.00	69	33,345	0.21%
2022/02/23	10.5	625.51	2.1	625.51	625.00	8.4	32,459	0.03%
2022/02/22	15.9	626.57	7	626.43	627.00	8.9	32,519	0.03%
2022/02/21	6.7	633.32	1	632.00	632.00	5.7	32,286	0.02%
2022/02/18	7.3	637.77	0	640.00	637.00	7.3	32,218	0.02%
2022/02/17	0.2	643.46	2	644.50	645.00	-1.8	32,220	-0.01%
2022/02/16	1.4	644.37	0.1	643.00	646.00	1.3	32,177	0.00%
2022/02/15	3.3	633.84	0.1	636.00	633.00	3.2	32,021	0.01%
2022/02/14	6.7	638.56	6	637.17	637.00	0.7	31,963	0.00%
2022/02/11	6.4	643.63	13.1	647.44	650.00	-6.7	31,766	-0.02%
2022/02/10	0	645.00	3.6	642.95	649.00	-3.5	31,980	-0.01%
2022/02/09	3.4	631.96	2	632.00	633.00	1.4	31,733	0.00%
2022/02/08	11.7	635.41	1.2	636.00	628.00	10.5	31,787	0.03%
2022/02/07	1.4	634.37	0	0.00	635.00	1.4	31,425	0.00%
2022/01/26	18.1	638.57	3.2	637.83	636.00	15	30,649	0.05%
2022/01/25	16.6	641.64	1.4	641.14	641.00	15.2	30,403	0.05%
2022/01/24	2	642.04	9.1	648.58	653.00	-7.1	29,800	-0.02%
2022/01/21	3.5	640.91	0.8	642.75	641.00	2.7	29,444	0.01%
2022/01/20	7.1	651.52	2	651.00	651.00	5.1	28,894	0.02%
2022/01/19	6.3	653.74	1.3	656.26	654.00	5	28,369	0.02%
2022/01/18	16.1	668.94	8.2	668.83	662.00	8	28,030	0.03%
2022/01/17	7.1	681.84	26.1	682.59	683.00	-18.9	27,585	-0.07%
2022/01/14	4.1	669.94	30.2	668.03	672.00	-26.1	26,825	-0.10%
2022/01/13	15	659.07	11.3	659.42	661.00	3.7	25,511	0.01%
2022/01/12	6	654.50	16.2	654.75	660.00	-10.2	25,150	-0.04%
2022/01/11	11.2	640.97	4.2	645.05	651.00	7	24,793	0.03%
2022/01/10	19	633.79	13	641.38	643.00	6	24,559	0.02%
2022/01/07	30.3	636.82	13.2	637.08	634.00	17.1	24,807	0.07%
2022/01/06	16.4	639.24	15.3	639.69	644.00	1.2	24,402	0.00%
2022/01/05	14.4	656.12	7.9	651.90	650.00	6.6	23,830	0.03%
2022/01/04	11.9	650.89	31	652.74	656.00	-19.1	23,113	-0.08%
2022/01/03	6	623.83	31.1	627.76	631.00	-25.1	22,096	-0.11%
2021/12/30	4.3	615.95	4	617.25	615.00	0.3	21,411	0.00%
2021/12/29	9.1	616.77	4.3	615.12	616.00	4.8	21,625	0.02%
2021/12/28	2.1	614.92	25.5	614.46	615.00	-23.3	21,780	-0.11%
2021/12/27	2	608.97	7	608.29	606.00	-5	21,565	-0.02%
2021/12/24	0.2	605.00	7.5	607.20	604.00	-7.3	21,905	-0.03%
2021/12/23	0.2	603.67	7.3	606.07	606.00	-7.1	22,229	-0.03%
2021/12/22	0	599.00	0	0.00	600.00	0	22,772	0.00%
2021/12/21	4.1	598.27	0	0.00	597.00	4.1	22,887	0.02%
2021/12/20	4.2	598.34	0.5	601.00	598.00	3.7	22,928	0.02%
2021/12/17	0	602.00	0	603.78	607.00	0	22,850	0.00%
2021/12/16	5	603.80	6	603.33	605.00	-1	22,810	0.00%
2021/12/15	8.1	599.99	1	598.00	600.00	7.1	23,123	0.03%
2021/12/14	2.6	597.94	2	598.50	599.00	0.6	23,438	0.00%
2021/12/13	0	0.00	3	607.00	601.00	-3	23,437	-0.01%
2021/12/10	0	0.00	2	606.00	605.00	-2	23,532	-0.01%
2021/12/09	0	0.00	1	608.00	608.00	-1	23,598	0.00%
2021/12/08	1.4	607.30	1	608.00	602.00	0.4	23,667	0.00%
2021/12/07	3	599.00	0.1	602.00	607.00	3	23,591	0.01%
2021/12/06	4.1	602.07	1	602.00	600.00	3.1	23,593	0.01%
2021/12/03	5.3	609.53	2.1	608.10	608.00	3.2	23,830	0.01%
2021/12/02	2	611.50	18.4	611.85	615.00	-16.4	23,887	-0.07%
2021/12/01	1	600.00	3	601.97	600.00	-2	24,062	-0.01%
2021/11/30	4.1	594.51	5	594.20	596.00	-0.9	24,563	0.00%
2021/11/29	0.2	594.74	3	593.33	593.00	-2.8	23,931	-0.01%
2021/11/26	18.4	594.74	2.1	596.19	596.00	16.3	24,042	0.07%
2021/11/25	0.1	604.04	1.5	605.00	603.00	-1.4	24,477	-0.01%
2021/11/24	10.3	604.26	3	605.33	603.00	7.3	24,888	0.03%
2021/11/23	0	612.00	0	0.00	612.00	0	24,999	0.00%
2021/11/22	0.1	615.00	9.2	616.02	615.00	-9.2	25,405	-0.04%
2021/11/19	1	618.00	5.6	618.59	618.00	-4.6	25,525	-0.02%
2021/11/17	0.1	609.00	3	613.66	610.00	-3	25,574	-0.01%
2021/11/16	0	0.00	0	609.09	610.00	0	26,005	0.00%
2021/11/15	0	0.00	4	609.25	608.00	-4	26,303	-0.02%
2021/11/12	0	0.00	12.7	606.19	604.00	-12.7	26,772	-0.05%
2021/11/11	1.1	603.03	3.1	603.05	606.00	-2	27,033	-0.01%
2021/11/10	7.1	609.86	5.1	609.80	612.00	1.9	27,047	0.01%
2021/11/09	9.1	612.56	31	612.98	611.00	-21.9	27,155	-0.08%
2021/11/08	0.1	600.00	10.7	600.93	602.00	-10.6	26,754	-0.04%
2021/11/05	5.2	599.36	12.6	598.38	600.00	-7.5	26,758	-0.03%
2021/11/04	2	587.00	0	0.00	587.00	2	26,490	0.01%
2021/11/03	1.2	593.78	1	594.00	592.00	0.2	26,481	0.00%
2021/11/02	7.1	594.97	7.3	592.56	592.00	-0.3	26,538	0.00%
2021/11/01	2.1	590.02	3	592.33	590.00	-1	26,537	0.00%
2021/10/29	8.1	590.25	0.1	592.02	590.00	8	26,607	0.03%
2021/10/28	1	592.03	0	0.00	595.00	1	26,557	0.00%
2021/10/27	0	595.00	0	597.00	599.00	0	26,672	0.00%
2021/10/26	1.1	598.42	2.2	597.09	599.00	-1.1	26,739	0.00%
2021/10/25	6.2	592.32	1	594.00	593.00	5.2	26,792	0.02%
2021/10/22	0	0.00	7	600.14	600.00	-7	27,115	-0.03%
2021/10/21	11.3	601.16	13.6	597.77	596.00	-2.3	27,178	-0.01%
2021/10/20	15	602.13	17.3	600.42	598.00	-2.3	27,268	-0.01%
2021/10/19	1.3	598.88	6.4	598.25	600.00	-5.2	27,250	-0.02%
2021/10/18	5.1	593.09	3.2	599.33	590.00	1.9	27,394	0.01%
2021/10/15	11.3	596.35	60.7	594.69	600.00	-49.5	27,505	-0.18%
2021/10/14	1.1	575.00	0.1	574.00	573.00	1	26,875	0.00%
2021/10/13	3.3	571.16	0.2	573.33	571.00	3.1	27,320	0.01%
2021/10/12	0.3	571.23	0	575.00	575.00	0.3	27,970	0.00%
2021/10/08	0.1	575.00	0	0.00	575.00	0.1	27,894	0.00%
2021/10/07	2.3	578.14	2.3	580.75	580.00	0	28,229	0.00%
2021/10/06	23.6	569.44	0.2	568.00	571.00	23.4	28,639	0.08%
2021/10/05	9.4	567.04	1	568.04	572.00	8.4	28,619	0.03%
2021/10/04	4.3	571.03	1.1	570.05	572.00	3.3	28,539	0.01%
2021/10/01	13.9	573.33	32.8	572.97	574.00	-18.9	28,542	-0.07%
2021/09/30	9.3	579.96	3	580.33	580.00	6.3	28,214	0.02%
2021/09/29	25.1	579.30	3.3	579.18	580.00	21.8	27,922	0.08%
2021/09/28	8	593.25	0	0.00	594.00	8	27,582	0.03%
2021/09/27	6.3	595.72	6.1	601.33	602.00	0.2	27,608	0.00%
2021/09/24	7	593.71	5.2	596.08	598.00	1.8	27,588	0.01%
2021/09/23	0.2	590.57	2	591.00	588.00	-1.8	27,724	-0.01%
2021/09/22	15.2	586.03	9.1	586.01	586.00	6.2	27,840	0.02%
2021/09/17	1.1	605.06	3	604.33	600.00	-1.9	27,413	-0.01%
2021/09/16	26.2	601.42	1	600.00	600.00	25.2	27,048	0.09%
2021/09/15	7.4	608.98	1.5	611.32	607.00	5.9	26,949	0.02%
2021/09/14	2.4	613.55	1.1	617.65	613.00	1.3	27,131	0.00%
2021/09/13	10.2	615.00	2	616.00	615.00	8.2	27,354	0.03%
2021/09/10	3	618.67	0.1	622.00	622.00	2.9	27,838	0.01%
2021/09/09	10.1	612.53	1	612.05	619.00	9.1	28,111	0.03%
2021/09/08	9.8	616.34	10	618.80	619.00	-0.2	28,180	0.00%
2021/09/07	2.1	624.52	1.3	624.67	623.00	0.8	27,980	0.00%
2021/09/06	10.1	629.32	31.1	630.88	631.00	-21	27,971	-0.08%
2021/09/03	26.1	616.66	35.6	617.53	620.00	-9.5	27,449	-0.03%
2021/09/02	5	614.00	55.5	610.21	607.00	-50.5	27,066	-0.19%
2021/09/01	10	611.50	30.4	612.73	613.00	-20.4	26,999	-0.08%
2021/08/31	3	605.00	7.4	606.31	614.00	-4.4	26,721	-0.02%
2021/08/30	0.1	599.75	16.1	602.97	605.00	-16.1	26,128	-0.06%
2021/08/27	2	597.99	6.2	597.41	599.00	-4.2	25,782	-0.02%
2021/08/26	4.2	594.38	17.8	597.42	594.00	-13.6	25,682	-0.05%
2021/08/25	0.3	581.40	7.6	582.08	585.00	-7.4	25,316	-0.03%
2021/08/24	1.1	572.13	8.1	574.12	572.00	-6.9	25,155	-0.03%
2021/08/23	5.2	568.11	5.1	567.81	566.00	0.1	25,251	0.00%
2021/08/20	3.8	556.78	2	552.50	552.00	1.8	25,175	0.01%
2021/08/19	13.5	563.50	0.2	565.00	559.00	13.2	25,451	0.05%
2021/08/18	10.5	570.97	0.1	575.00	574.00	10.4	25,116	0.04%
2021/08/17	1	580.01	1	580.00	580.00	0	24,938	0.00%
2021/08/16	0.2	580.02	3.1	583.00	584.00	-2.9	24,674	-0.01%
2021/08/13	7.4	580.20	1.2	580.33	581.00	6.2	24,808	0.03%
2021/08/12	0.5	586.00	1.1	585.09	586.00	-0.6	24,928	0.00%
2021/08/11	1.5	587.12	6.1	589.93	590.00	-4.6	25,152	-0.02%
2021/08/10	0.1	589.55	4	591.25	591.00	-3.9	25,546	-0.02%
2021/08/09	0	0.00	9.2	589.74	595.00	-9.2	26,196	-0.04%
2021/08/06	0.2	590.58	1.3	591.41	591.00	-1.1	26,530	0.00%
2021/08/05	1	595.00	4	596.50	596.00	-3	27,414	-0.01%
2021/08/04	0	0.00	4	595.74	596.00	-4	29,354	-0.01%
2021/08/03	0.1	591.00	6	592.50	594.00	-6	30,002	-0.02%
2021/08/02	0.1	581.00	5.1	586.91	590.00	-5	29,962	-0.02%
2021/07/30	1	581.00	2.2	580.55	580.00	-1.2	30,038	0.00%
2021/07/29	5.1	579.02	3	579.67	583.00	2.1	30,233	0.01%
2021/07/28	8.7	575.04	7	577.00	579.00	1.7	30,333	0.01%
2021/07/27	5.5	580.98	0	0.00	580.00	5.5	30,401	0.02%
2021/07/26	8.1	581.52	3	581.01	580.00	5.1	30,799	0.02%
2021/07/23	6.4	584.20	2	584.50	585.00	4.4	30,969	0.01%
2021/07/22	2.2	588.17	11.9	591.59	591.00	-9.7	31,114	-0.03%
2021/07/21	5.7	583.03	4.2	583.46	585.00	1.5	31,118	0.00%
2021/07/20	8.1	581.52	3.3	581.18	581.00	4.8	31,202	0.02%
2021/07/19	16.3	580.64	3	579.00	582.00	13.3	31,407	0.04%
2021/07/16	34.8	590.50	27.1	591.00	589.00	7.7	31,294	0.02%
2021/07/15	43.3	612.03	20.4	610.46	614.00	22.9	30,968	0.07%
2021/07/14	3.4	610.72	40.1	612.80	613.00	-36.7	31,179	-0.12%
2021/07/13	40.3	601.01	44.2	603.72	607.00	-4	30,943	-0.01%
2021/07/12	1.2	595.78	20.9	594.93	593.00	-19.8	30,876	-0.06%
2021/07/09	16.4	581.91	3	583.33	584.00	13.4	30,911	0.04%
2021/07/08	6	589.17	4.1	588.05	588.00	1.9	30,928	0.01%
2021/07/07	6.1	590.17	0	591.00	594.00	6	31,008	0.02%
2021/07/06	4	593.50	5.2	589.48	592.00	-1.2	31,101	0.00%
2021/07/05	1.2	594.46	1	594.98	591.00	0.2	31,340	0.00%
2021/07/02	6.1	588.51	0.1	589.00	588.00	6	31,258	0.02%
2021/07/01	4.2	592.02	2	594.00	593.00	2.2	31,362	0.01%
2021/06/30	0.2	596.67	11.1	597.72	595.00	-10.9	31,667	-0.03%
2021/06/29	1.1	593.86	5.2	594.72	595.00	-4.2	31,970	-0.01%
2021/06/28	5.1	587.61	1.1	587.06	590.00	4	32,137	0.01%
2021/06/25	0	592.00	1.2	596.50	591.00	-1.2	32,438	0.00%
2021/06/24	2	591.00	2.7	593.19	590.00	-0.7	32,754	0.00%
2021/06/23	11.1	587.01	13.2	591.25	595.00	-2.1	33,092	-0.01%
2021/06/22	12.5	580.82	1.4	580.29	578.00	11.1	33,647	0.03%
2021/06/21	29.4	585.58	3.4	584.49	583.00	26	34,968	0.07%
2021/06/18	4.1	603.72	1.1	603.00	603.00	3	34,720	0.01%
2021/06/17	1.2	600.04	2	603.08	606.00	-0.8	34,743	0.00%
2021/06/16	3.3	606.00	3.5	606.85	605.00	-0.3	35,540	0.00%
2021/06/15	2.9	606.68	5.1	608.16	609.00	-2.3	35,598	-0.01%
2021/06/11	0.2	600.00	5.2	602.14	602.00	-5.1	35,823	-0.01%
2021/06/10	3.5	595.89	12.6	595.89	599.00	-9	36,035	-0.03%
2021/06/09	3.7	584.15	0	0.00	586.00	3.7	36,016	0.01%
2021/06/08	1	593.00	1.2	590.24	589.00	-0.2	36,234	0.00%
2021/06/07	1.1	591.81	4.2	592.96	592.00	-3.1	36,918	-0.01%
2021/06/04	0.1	592.50	2.2	591.62	595.00	-2.1	37,301	-0.01%
2021/06/03	0	598.00	3.3	599.42	596.00	-3.3	38,183	-0.01%
2021/06/02	1	594.07	2.2	596.91	595.00	-1.2	38,551	0.00%
2021/06/01	0.1	596.67	3	597.00	598.00	-2.9	39,517	-0.01%
2021/05/31	0.3	592.15	5.3	594.01	597.00	-5	40,346	-0.01%
2021/05/28	1.6	588.42	7.4	587.31	590.00	-5.9	40,639	-0.01%
2021/05/27	2.5	575.90	2.1	576.00	582.00	0.5	41,053	0.00%
2021/05/26	11.1	586.17	12.1	583.34	585.00	-0.9	41,879	0.00%
2021/05/25	2.6	582.96	8.4	579.07	583.00	-5.8	42,287	-0.01%
2021/05/24	3.1	567.77	3.1	568.35	568.00	0.1	42,837	0.00%
2021/05/21	3.3	572.62	11.7	573.50	573.00	-8.5	43,410	-0.02%
2021/05/20	5.1	563.00	1	567.00	567.00	4.1	43,561	0.01%
2021/05/19	2.4	567.49	5	568.40	567.00	-2.6	43,903	-0.01%
2021/05/18	10.8	570.95	21.8	566.36	572.00	-11	44,304	-0.02%
2021/05/17	1.5	549.86	8.4	548.10	549.00	-6.9	45,369	-0.02%
2021/05/14	7.4	557.73	26.3	555.05	557.00	-18.9	45,319	-0.04%
2021/05/13	10.3	553.05	4.6	551.24	547.00	5.6	45,467	0.01%
2021/05/12	20.1	548.53	26.2	553.37	560.00	-6.2	45,166	-0.01%
2021/05/11	24.1	574.14	5.2	572.88	571.00	18.9	44,280	0.04%
2021/05/10	11.5	593.17	11	591.91	589.00	0.4	44,416	0.00%
2021/05/07	6	597.99	13.5	597.07	599.00	-7.5	45,584	-0.02%
2021/05/06	6.7	583.39	2.1	584.10	587.00	4.6	46,722	0.01%
2021/05/05	1.7	587.11	6.1	587.17	585.00	-4.3	47,208	-0.01%
2021/05/04	16.5	588.50	8.6	588.33	591.00	8	48,387	0.02%
2021/05/03	17.1	591.01	5	590.40	588.00	12.1	49,264	0.02%
2021/04/29	10.3	602.50	4.6	606.61	600.00	5.7	50,651	0.01%
2021/04/28	13.5	603.01	1.1	602.26	602.00	12.3	51,603	0.02%
2021/04/27	2.2	608.84	6	609.66	610.00	-3.8	52,569	-0.01%
2021/04/26	30	604.47	9.5	607.65	610.00	20.5	52,974	0.04%
2021/04/23	3.2	595.47	13.1	597.79	602.00	-9.9	53,221	-0.02%
2021/04/22	13.5	593.29	8	593.63	591.00	5.5	54,289	0.01%
2021/04/21	19.2	594.66	4.2	593.71	592.00	14.9	54,977	0.03%
2021/04/20	9.2	599.35	12	598.92	602.00	-2.8	55,381	-0.01%
2021/04/19	8.6	603.52	6	603.33	603.00	2.6	55,639	0.00%
2021/04/16	39.1	606.90	26.5	608.04	610.00	12.6	56,050	0.02%
2021/04/15	14.8	613.97	34.3	611.99	619.00	-19.5	56,233	-0.03%
2021/04/14	19.3	604.50	7.1	607.36	612.00	12.2	56,528	0.02%
2021/04/13	5.2	608.54	2.2	609.95	605.00	3	56,911	0.01%
2021/04/12	4.2	607.06	4	609.50	605.00	0.2	57,051	0.00%
2021/04/09	7.3	610.85	3	610.00	610.00	4.3	57,321	0.01%
2021/04/08	2.4	605.27	5.1	608.69	613.00	-2.7	57,365	0.00%
2021/04/07	1.6	611.46	7.3	612.74	610.00	-5.6	57,737	-0.01%
2021/04/06	1	612.88	11.2	612.69	610.00	-10.2	57,660	-0.02%
2021/04/01	20.1	597.41	38.1	597.96	602.00	-18.1	57,368	-0.03%
2021/03/31	17.5	590.46	19.6	590.60	587.00	-2.1	56,856	0.00%
2021/03/30	35.4	593.87	5.3	597.75	597.00	30.1	56,461	0.05%
2021/03/29	9.6	598.15	38.2	599.21	599.00	-28.6	56,211	-0.05%
2021/03/26	24.1	584.24	9.2	586.43	590.00	15	55,953	0.03%
2021/03/25	20	573.99	7.1	574.16	575.00	12.9	55,920	0.02%
2021/03/24	54.2	577.51	6.4	577.34	576.00	47.8	55,457	0.09%
2021/03/23	8.3	595.86	2.1	599.38	594.00	6.2	54,309	0.01%
2021/03/22	15.5	589.96	8	589.63	593.00	7.5	54,686	0.01%
2021/03/19	24.8	593.18	0.1	594.00	591.00	24.7	54,782	0.05%
2021/03/18	4.9	605.74	9.6	607.32	602.00	-4.6	54,107	-0.01%
2021/03/17	12.7	604.52	4.8	605.43	604.00	7.8	54,378	0.01%
2021/03/16	2.5	609.34	3.1	611.33	613.00	-0.5	54,428	0.00%
2021/03/15	1.3	610.16	0.3	611.00	611.00	0.9	54,533	0.00%
2021/03/12	5.1	610.65	12.2	613.77	614.00	-7.2	54,756	-0.01%
2021/03/11	9.6	607.11	21.7	604.33	609.00	-12.1	54,940	-0.02%
2021/03/10	16.3	595.29	8.3	595.96	597.00	8	54,886	0.01%
2021/03/09	14.9	588.84	7.2	592.09	595.00	7.7	54,812	0.01%
2021/03/08	60.7	603.51	74.1	605.57	598.00	-13.4	54,509	-0.02%
2021/03/05	38.1	592.51	2	596.52	601.00	36.1	54,407	0.07%
2021/03/04	25.4	604.41	4.1	603.68	601.00	21.3	55,072	0.04%
2021/03/03	5.3	611.42	4.3	617.62	622.00	1.1	54,495	0.00%
2021/03/02	6.1	612.71	6	615.67	609.00	0.1	54,173	0.00%
2021/02/26	54	612.01	24.1	612.60	606.00	29.9	53,964	0.06%
2021/02/25	8.9	632.51	5.2	632.70	635.00	3.7	52,692	0.01%
2021/02/24	23.1	629.61	8.2	628.12	625.00	14.8	52,607	0.03%
2021/02/23	14.5	639.21	21.1	639.10	641.00	-6.6	52,044	-0.01%
2021/02/22	11.5	653.52	6.3	659.42	650.00	5.2	51,947	0.01%
2021/02/19	11.9	651.80	28.5	654.69	652.00	-16.6	52,176	-0.03%
2021/02/18	4.3	660.09	5.2	659.85	660.00	-0.8	52,545	0.00%
2021/02/17	32	663.27	24.6	663.52	663.00	7.4	53,026	0.01%
2021/02/05	13.4	634.55	11.3	636.59	632.00	2	51,751	0.00%
2021/02/04	35.3	627.44	39	629.64	627.00	-3.7	51,532	-0.01%
2021/02/03	8.3	636.25	12.2	637.02	630.00	-3.9	51,372	-0.01%
2021/02/02	20.2	630.41	24.9	632.37	632.00	-4.7	51,141	-0.01%
2021/02/01	12.6	599.40	16.3	599.25	611.00	-3.6	50,489	-0.01%
2021/01/29	15.5	598.67	31.4	609.54	591.00	-15.9	49,869	-0.03%
2021/01/28	72	601.90	10.3	601.31	601.00	61.7	48,943	0.13%
2021/01/27	13.9	618.29	15.3	614.81	615.00	-1.4	47,962	0.00%
2021/01/26	38.3	626.07	33.5	620.56	617.00	4.8	47,470	0.01%
2021/01/25	29.6	635.99	27.5	633.91	633.00	2	46,362	0.00%
2021/01/22	49.8	656.25	27.1	656.81	649.00	22.7	45,606	0.05%
2021/01/21	28.7	662.28	29.1	665.46	673.00	-0.4	44,212	0.00%
2021/01/20	8.3	639.43	7.1	643.00	647.00	1.2	43,140	0.00%
2021/01/19	3.3	621.60	10.4	621.60	627.00	-7.1	42,109	-0.02%
2021/01/18	6.4	601.67	13.1	600.64	607.00	-6.7	41,518	-0.02%
2021/01/15	13.3	612.94	19.4	614.64	601.00	-6.1	41,069	-0.01%
2021/01/14	24.2	593.10	0.1	596.00	592.00	24.1	39,930	0.06%
2021/01/13	6.7	598.26	5	596.41	605.00	1.6	39,145	0.00%
2021/01/12	7.7	589.42	8.1	590.37	591.00	-0.4	38,521	0.00%
2021/01/11	16.5	578.90	4.2	578.55	584.00	12.4	38,259	0.03%
2021/01/08	9.3	575.48	8	577.88	580.00	1.3	38,224	0.00%
2021/01/07	11.3	565.46	11	562.00	565.00	0.3	38,028	0.00%
2021/01/06	6.5	547.63	10.2	547.77	549.00	-3.6	37,855	-0.01%
2021/01/05	1.2	538.30	2	540.00	542.00	-0.9	37,732	0.00%
2021/01/04	2.9	535.60	18	530.95	536.00	-15.1	38,236	-0.04%
2020/12/31	6	526.17	11.2	526.92	530.00	-5.1	38,602	-0.01%
2020/12/30	13.1	519.92	19.4	520.62	525.00	-6.3	38,818	-0.02%
2020/12/29	6.1	514.50	2.1	516.00	515.00	3.9	38,642	0.01%
2020/12/28	15.2	514.34	4.2	514.05	515.00	11	38,859	0.03%
2020/12/25	10.1	513.40	12	511.92	511.00	-1.9	38,996	0.00%
2020/12/24	2.1	509.54	0	0.00	510.00	2.1	39,326	0.01%
2020/12/23	2.2	507.20	4	508.25	509.00	-1.8	39,646	0.00%
2020/12/22	3.8	510.47	1.1	510.00	509.00	2.7	39,989	0.01%
2020/12/21	0.5	511.54	6	514.00	516.00	-5.5	40,943	-0.01%
2020/12/18	2	508.00	3.3	509.50	510.00	-1.3	41,123	0.00%
2020/12/17	5.1	510.01	6.4	511.54	508.00	-1.3	41,059	0.00%
2020/12/16	2.5	512.37	19	511.68	512.00	-16.6	41,077	-0.04%
2020/12/15	17.3	506.23	3.1	505.36	504.00	14.3	41,083	0.03%
2020/12/14	17.3	509.15	0	0.00	508.00	17.3	41,120	0.04%
2020/12/11	6.6	509.33	1.2	515.69	516.00	5.4	41,686	0.01%
2020/12/10	11.3	511.21	13	512.15	512.00	-1.7	41,575	0.00%
2020/12/09	10.1	521.91	34	521.00	520.00	-23.9	41,518	-0.06%
2020/12/08	5.8	513.31	27.6	515.12	524.00	-21.8	41,368	-0.05%
2020/12/07	57.3	510.27	26.1	510.81	514.00	31.2	41,273	0.08%
2020/12/04	12.5	499.98	6	501.41	503.00	6.4	41,210	0.02%
2020/12/03	0.2	497.75	43	499.38	497.00	-42.8	40,753	-0.11%
2020/12/02	33.1	496.85	30.1	496.74	499.00	3	40,690	0.01%
2020/12/01	25.1	488.78	4.1	487.96	490.00	21	40,613	0.05%
2020/11/30	51.8	490.80	36	487.76	480.50	15.8	40,578	0.04%
2020/11/27	17.2	490.64	20	488.98	489.00	-2.9	39,162	-0.01%
2020/11/26	55.1	490.35	43	489.88	489.00	12.1	39,236	0.03%
2020/11/25	15.5	491.20	51	489.50	487.00	-35.5	40,109	-0.09%
2020/11/24	13.3	496.65	3	492.67	492.00	10.3	40,365	0.03%
2020/11/23	54.5	496.08	0.6	498.00	496.50	53.9	40,657	0.13%
2020/11/20	7.1	487.54	1	487.01	488.00	6.1	40,675	0.02%
2020/11/19	9.3	491.23	3	494.03	490.00	6.2	40,736	0.02%
2020/11/18	7.3	488.59	9.2	494.82	497.00	-2	40,806	0.00%
2020/11/17	23.7	500.99	72	498.44	485.50	-48.3	40,662	-0.12%
2020/11/16	42.6	473.77	46.2	476.58	484.00	-3.6	40,705	-0.01%
2020/11/13	35.1	459.40	16	459.75	462.00	19	39,864	0.05%
2020/11/12	27	460.80	57.1	459.54	458.00	-30.1	40,040	-0.08%
2020/11/11	25	454.90	4	455.25	457.00	21	39,939	0.05%
2020/11/10	7	450.72	43	451.97	451.00	-36	39,717	-0.09%
2020/11/09	74.3	457.71	39	456.94	458.50	35.3	39,875	0.09%
2020/11/06	6.2	454.93	42.1	452.56	452.50	-36	40,088	-0.09%
2020/11/05	51	448.29	82.1	448.39	451.00	-31.1	40,159	-0.08%
2020/11/04	36	447.29	31	445.97	450.00	5	40,178	0.01%
2020/11/03	31	440.45	5	440.90	441.00	26	40,162	0.06%
2020/11/02	11.1	429.28	26	429.77	435.50	-14.9	40,339	-0.04%
2020/10/30	16.2	434.78	8.1	434.88	432.00	8.1	40,567	0.02%
2020/10/29	49.4	437.37	12	437.00	437.00	37.4	40,460	0.09%
2020/10/28	16.9	445.02	7.1	444.86	444.00	9.8	41,043	0.02%
2020/10/27	7.1	446.82	0	0.00	447.00	7.1	41,462	0.02%
2020/10/26	1	450.00	1.6	452.82	450.00	-0.6	42,280	0.00%
2020/10/23	4	456.00	3	455.17	452.00	1	43,453	0.00%
2020/10/22	1	451.00	1.1	455.05	455.00	-0.1	45,906	0.00%
2020/10/21	6	454.00	1	453.00	453.00	5	47,165	0.01%
2020/10/20	5.2	454.58	11	455.23	451.00	-5.8	48,141	-0.01%
2020/10/19	24.1	455.24	20.1	454.37	457.50	4	48,474	0.01%
2020/10/16	15.3	450.86	16	450.78	449.00	-0.7	48,628	0.00%
2020/10/15	12.1	453.57	12	452.33	453.00	0.1	48,917	0.00%
2020/10/14	6	458.67	13	458.04	459.00	-7	48,833	-0.01%
2020/10/13	13	461.46	13	461.62	462.00	0	49,248	0.00%
2020/10/12	10	458.35	52.4	458.85	460.00	-42.4	49,622	-0.09%
2020/10/08	3.6	451.66	46.2	450.70	453.00	-42.6	49,767	-0.09%
2020/10/07	1.2	436.66	23	442.00	443.00	-21.8	49,781	-0.04%
2020/10/06	32	440.45	12	439.96	439.50	20	49,865	0.04%
2020/10/05	12.1	435.20	5	437.10	432.50	7.1	50,282	0.01%
2020/09/30	0	0.00	3	434.00	433.00	-3	50,324	-0.01%
2020/09/29	8.1	431.57	1	431.50	431.00	7.1	50,380	0.01%
2020/09/28	13	429.04	5	428.60	431.50	8	50,826	0.02%
2020/09/25	10	425.50	2	424.28	424.00	8	51,210	0.02%
2020/09/24	77	425.16	2	423.00	423.00	75	51,452	0.15%
2020/09/23	13	433.89	3	435.00	433.50	10	50,700	0.02%
2020/09/22	11	437.91	1.1	437.18	437.00	9.9	50,432	0.02%
2020/09/21	12.1	443.32	1.1	440.07	440.00	11.1	50,647	0.02%
2020/09/18	13.2	445.90	3	446.17	444.00	10.2	50,933	0.02%
2020/09/17	9	450.00	42	449.48	448.50	-33	50,962	-0.06%
2020/09/16	40.1	459.12	22	458.50	458.00	18.1	50,951	0.04%
2020/09/15	2	442.50	9	444.28	445.00	-7	50,504	-0.01%
2020/09/14	7	440.57	7	440.36	441.00	0	50,656	0.00%
2020/09/11	4	435.25	26	435.60	436.50	-22	50,490	-0.04%
2020/09/10	3	432.53	8.1	432.71	435.00	-5	50,494	-0.01%
2020/09/09	6	425.33	1	423.00	427.00	5	50,519	0.01%
2020/09/08	1.3	428.81	1	430.50	431.00	0.3	50,694	0.00%
2020/09/07	6	427.00	0	0.00	426.00	6	51,064	0.01%
2020/09/04	39	429.65	3	429.67	429.00	36	51,367	0.07%
2020/09/03	0	0.00	18	438.36	436.00	-18	51,266	-0.04%
2020/09/02	1.1	438.00	2	432.50	433.00	-0.9	51,290	0.00%
2020/09/01	4	431.88	6	431.50	435.00	-2	51,547	0.00%
2020/08/31	7.1	430.35	2	434.25	426.50	5.1	51,639	0.01%
2020/08/28	27	436.11	41	439.63	435.00	-14	51,059	-0.03%
2020/08/27	52	447.15	40.1	448.19	444.00	11.9	51,199	0.02%
2020/08/26	34.3	436.95	8	439.25	442.00	26.3	50,729	0.05%
2020/08/25	17	434.50	12	434.92	434.50	5	50,673	0.01%
2020/08/24	10	430.40	4	430.50	428.00	6	51,403	0.01%
2020/08/21	3.8	424.14	9	423.11	424.50	-5.2	51,070	-0.01%
2020/08/20	19	418.00	17	414.06	415.00	2	50,767	0.00%
2020/08/19	1	427.50	7.1	432.55	427.50	-6.1	50,082	-0.01%
2020/08/18	4	435.25	7.1	436.62	433.00	-3.1	50,005	-0.01%
2020/08/17	6	430.17	14.5	432.72	435.00	-8.5	49,980	-0.02%
2020/08/14	0	0.00	0.2	429.00	427.00	-0.2	49,928	0.00%
2020/08/13	10	427.00	5	426.70	429.00	5	50,082	0.01%
2020/08/12	9	421.22	0.9	422.00	419.00	8.1	50,197	0.02%
2020/08/11	4	431.12	1.1	431.45	429.00	2.9	50,744	0.01%
2020/08/10	0.1	436.50	5.1	433.34	435.50	-4.9	50,878	-0.01%
2020/08/07	5.1	430.68	3	431.33	433.00	2.1	50,848	0.00%
2020/08/06	0	0.00	3.1	434.39	435.00	-3.1	50,674	-0.01%
2020/08/05	7	428.07	3.1	428.42	429.00	3.9	50,858	0.01%
2020/08/04	15	420.47	17.2	421.53	425.50	-2.2	50,551	0.00%
2020/08/03	19	418.39	5.2	419.92	416.00	13.8	50,403	0.03%
2020/07/31	9	426.50	0	0.00	425.50	9	49,593	0.02%
2020/07/30	12.2	433.85	3.3	432.40	434.00	8.9	49,333	0.02%
2020/07/29	26.2	423.68	29.6	424.71	422.00	-3.4	48,572	-0.01%
2020/07/28	41.2	453.86	51	453.46	435.00	-9.8	48,340	-0.02%
2020/07/27	15.1	421.92	49.2	420.98	424.50	-34.1	46,492	-0.07%
2020/07/24	29.3	389.29	22.3	390.10	386.00	6.9	45,576	0.02%
2020/07/23	5	380.70	2	381.00	381.50	3	44,756	0.01%
2020/07/22	7.1	382.32	2	384.25	384.00	5.1	44,645	0.01%
2020/07/21	12.5	381.68	164	377.19	383.00	-151.5	44,350	-0.34%	大賣/鉅額交易
2020/07/20	12.3	365.86	21.5	365.26	366.00	-9.2	43,940	-0.02%
2020/07/17	24.4	365.74	29.5	364.53	367.00	-5.1	43,931	-0.01%
2020/07/16	15	356.80	4	357.00	357.50	11	43,861	0.03%
2020/07/15	6	367.58	13	367.92	363.00	-7	43,415	-0.02%
2020/07/14	12.1	360.91	12.4	359.49	363.50	-0.3	44,130	0.00%
2020/07/13	1	352.00	11	352.55	354.50	-10	43,900	-0.02%
2020/07/10	1.5	348.17	11	350.23	348.50	-9.5	44,021	-0.02%
2020/07/09	0.6	345.00	4	345.50	345.00	-3.4	43,822	-0.01%
2020/07/08	1	341.00	0	0.00	341.00	1	43,601	0.00%
2020/07/07	6	342.67	26	340.83	338.50	-20	43,544	-0.05%
2020/07/06	0	0.00	27.1	335.89	338.00	-27.1	43,022	-0.06%
2020/07/03	54.1	327.15	131	328.43	329.50	-76.9	42,699	-0.18%	大賣/
2020/07/02	8.5	321.29	16	319.63	322.00	-7.5	42,624	-0.02%
2020/07/01	35	316.84	10	316.60	317.50	25	42,988	0.06%
2020/06/30	3	313.00	1	313.00	313.00	2	43,237	0.00%
2020/06/29	95	313.38	38	313.97	312.00	57	43,234	0.13%
2020/06/24	45	318.67	4	318.25	317.50	41	43,110	0.10%
2020/06/23	20	313.00	1.1	316.00	315.00	18.9	43,353	0.04%
2020/06/22	37	312.34	23	315.41	312.00	14	43,544	0.03%
2020/06/19	4.1	312.45	1	314.50	314.50	3.1	44,245	0.01%
2020/06/18	7	314.36	52.1	314.58	314.50	-45.1	44,808	-0.10%
2020/06/17	5	315.00	0.1	316.50	315.00	4.9	45,596	0.01%
2020/06/16	2.2	315.55	52.2	315.27	315.00	-50	47,647	-0.11%
2020/06/15	14	311.68	8.1	313.52	309.50	5.9	49,714	0.01%
2020/06/12	26.2	313.71	10	316.50	316.00	16.2	50,819	0.03%
2020/06/11	21	319.69	69	325.47	320.50	-48	52,072	-0.09%
2020/06/10	3	323.50	10	321.85	322.50	-7	52,966	-0.01%
2020/06/09	2	316.75	13	316.12	319.00	-11	54,797	-0.02%
2020/06/08	6	316.92	19.2	316.72	318.00	-13.2	56,080	-0.02%
2020/06/05	3	309.17	49.1	310.34	311.50	-46.1	56,277	-0.08%
2020/06/04	61.1	304.81	42	305.02	306.00	19.1	56,760	0.03%
2020/06/03	25	299.58	50.1	299.73	301.00	-25.1	57,448	-0.04%
2020/06/02	1	296.50	17	296.59	296.50	-16	57,219	-0.03%
2020/06/01	25.1	294.81	15	295.53	295.50	10.1	57,437	0.02%
2020/05/29	37	290.99	2	291.50	292.00	35	57,556	0.06%
2020/05/28	3.1	295.97	12	297.71	294.00	-8.9	57,055	-0.02%
2020/05/27	3.2	296.05	20	297.00	296.50	-16.8	57,910	-0.03%
2020/05/26	32.3	295.97	28	296.34	295.50	4.3	58,540	0.01%
2020/05/25	22.1	290.26	19	291.58	292.00	3.1	58,984	0.01%
2020/05/22	38.1	292.25	0	0.00	292.00	38.1	59,140	0.06%
2020/05/21	6.1	297.50	19	297.29	297.50	-12.9	59,165	-0.02%
2020/05/20	0.1	294.50	6	293.25	294.00	-5.9	59,029	-0.01%
2020/05/19	1	292.50	0	0.00	291.50	1	58,934	0.00%
2020/05/18	46.1	290.96	12	290.96	290.00	34.1	58,727	0.06%
2020/05/15	47	297.69	41.4	296.72	298.00	5.6	58,342	0.01%
2020/05/14	20.4	293.82	37	293.36	293.00	-16.6	57,899	-0.03%
2020/05/13	34.1	295.77	16	293.63	297.00	18.1	57,612	0.03%
2020/05/12	16	296.31	43	295.64	295.00	-27	57,555	-0.05%
2020/05/11	50	300.10	9	300.56	301.00	41	57,315	0.07%
2020/05/08	4.1	297.27	2.2	299.18	297.50	1.9	57,295	0.00%
2020/05/07	9	296.83	7	298.50	297.50	2	57,269	0.00%
2020/05/06	4	294.63	0	0.00	296.00	4	57,288	0.01%
2020/05/05	8	296.13	0	0.00	295.50	8	57,205	0.01%
2020/05/04	24.4	295.46	0	0.00	295.00	24.4	57,424	0.04%
2020/04/30	6	303.33	10	303.75	304.50	-4	57,096	-0.01%
2020/04/29	2	300.00	21	300.07	299.00	-19	57,168	-0.03%
2020/04/28	19	295.39	6	296.17	296.50	13	57,474	0.02%
2020/04/27	8	297.69	7	298.00	298.00	1	58,939	0.00%
2020/04/24	3	294.33	6	295.33	294.00	-3	58,841	-0.01%
2020/04/23	32	299.14	24	295.42	295.50	8	59,274	0.01%
2020/04/22	16.2	292.54	5	292.50	294.00	11.2	59,536	0.02%
2020/04/21	37.1	296.66	5	296.20	295.00	32.1	59,623	0.05%
2020/04/20	8.4	306.07	1	308.50	304.00	7.4	59,103	0.01%
2020/04/17	23.1	303.99	56	303.12	306.50	-32.9	58,925	-0.06%
2020/04/16	10	285.91	13	284.38	286.50	-3	57,438	-0.01%
2020/04/15	27	286.93	5	287.50	287.50	22	57,166	0.04%
2020/04/14	5.1	284.24	17	284.47	285.00	-11.9	56,872	-0.02%
2020/04/13	6.1	278.84	0	0.00	278.50	6.1	56,906	0.01%
2020/04/10	14.8	279.74	6	280.58	279.50	8.8	57,291	0.02%
2020/04/09	10	285.55	3	285.00	283.00	7	57,534	0.01%
2020/04/08	3	284.50	5	284.30	285.00	-2	57,603	0.00%
2020/04/07	3	282.00	27.1	282.98	283.00	-24.1	57,355	-0.04%
2020/04/06	15	273.53	13	273.50	275.50	2	56,901	0.00%
2020/04/01	4	273.63	11	274.77	271.50	-7	56,240	-0.01%
2020/03/31	7	273.00	10	273.10	274.00	-3	55,690	-0.01%
2020/03/30	21.1	265.47	6	266.33	267.50	15.1	55,081	0.03%
2020/03/27	22	279.11	18	278.58	273.00	4	54,487	0.01%
2020/03/26	19	279.11	26	278.75	280.00	-7	53,785	-0.01%
2020/03/25	32	278.19	38	278.30	277.00	-6	54,341	-0.01%
2020/03/24	24	270.67	47	269.09	267.50	-23	53,932	-0.04%
2020/03/23	55	256.95	65.1	258.52	255.00	-10.1	53,228	-0.02%
2020/03/20	42.3	262.37	50	262.70	270.00	-7.7	52,635	-0.01%
2020/03/19	79.1	245.74	69.1	246.42	248.00	10	50,567	0.02%
2020/03/18	53	265.26	21	265.81	260.00	32	48,859	0.07%
2020/03/17	216.2	268.12	184.4	269.40	268.00	31.8	47,783	0.07%	大買/大賣/
2020/03/16	67.2	282.38	26.1	281.80	276.50	41.1	46,285	0.09%
2020/03/13	56.3	278.04	46.1	282.00	290.00	10.2	44,900	0.02%
2020/03/12	57.2	293.76	45	293.88	294.00	12.2	42,791	0.03%
2020/03/11	6.1	306.64	3	304.33	302.00	3.1	41,198	0.01%
2020/03/10	26	302.29	13	304.69	307.00	13	40,739	0.03%
2020/03/09	41.6	307.14	7	308.36	305.50	34.6	39,966	0.09%
2020/03/06	12	317.21	3	317.00	315.00	9	38,915	0.02%
2020/03/05	3	325.33	13	324.15	323.00	-10	38,459	-0.03%
2020/03/04	0	0.00	2	320.75	320.50	-2	38,344	-0.01%
2020/03/03	6	317.75	17	318.32	317.50	-11	37,946	-0.03%
2020/03/02	35	309.73	16	310.38	311.00	19	37,427	0.05%
2020/02/27	32	316.30	4	316.13	316.00	28	37,785	0.07%
2020/02/26	25	317.74	2	320.00	318.50	23	37,092	0.06%
2020/02/25	5	321.00	3	321.83	322.00	2	36,497	0.01%
2020/02/24	18	320.61	3	320.17	320.00	15	36,363	0.04%
2020/02/21	20	325.88	6	324.42	325.00	14	36,043	0.04%
2020/02/20	11	327.64	6	325.67	325.50	5	36,190	0.01%
2020/02/19	7	323.71	10	324.70	326.50	-3	36,052	-0.01%
2020/02/18	52.1	324.72	30	323.57	322.00	22.1	35,887	0.06%
2020/02/17	10	331.30	3	332.00	331.50	7	35,121	0.02%
2020/02/14	4	335.00	0	0.00	335.00	4	35,159	0.01%
2020/02/13	1	336.50	9	337.44	335.00	-8	35,169	-0.02%
2020/02/12	3	335.00	6	335.33	335.00	-3	35,375	-0.01%
2020/02/11	7	330.71	14.9	331.77	331.50	-7.9	35,176	-0.02%
2020/02/10	2	321.75	5	321.50	327.50	-3	35,189	-0.01%
2020/02/07	12	328.21	2	329.75	328.00	10	35,047	0.03%
2020/02/06	1	331.00	18	330.81	332.50	-17	35,103	-0.05%
2020/02/05	3	328.00	5	327.60	327.50	-2	35,363	-0.01%
2020/02/04	7	320.57	9	324.33	325.00	-2	35,255	-0.01%
2020/02/03	13.1	313.76	33	315.09	315.00	-19.9	35,073	-0.06%
2020/01/31	1	320.00	2	321.25	320.00	-1	34,623	0.00%
2020/01/30	45	320.31	16	321.31	316.50	29	34,194	0.08%
2020/01/20	9	333.61	4.1	333.54	333.00	4.9	32,441	0.02%
2020/01/17	18.1	333.40	27	333.76	333.00	-8.9	32,276	-0.03%
2020/01/16	42	333.21	11.1	330.47	334.50	30.9	31,895	0.10%
2020/01/15	48.1	340.34	2	342.75	340.00	46.1	31,453	0.15%
2020/01/14	4	345.25	9.5	345.53	346.00	-5.5	31,096	-0.02%
2020/01/13	2.1	341.98	1	342.00	341.50	1.1	31,170	0.00%
2020/01/10	10	339.10	11	337.55	339.50	-1	31,411	0.00%
2020/01/09	2	335.25	13	336.38	337.50	-11	31,631	-0.03%
2020/01/08	1	329.50	2	332.50	329.50	-1	31,778	0.00%
2020/01/07	4	330.88	8	328.88	329.50	-4	31,785	-0.01%
2020/01/06	8	332.88	2	333.00	332.00	6	31,715	0.02%
2020/01/03	12	338.96	26	344.04	339.50	-14	31,540	-0.04%
2020/01/02	3	337.17	22	338.39	339.00	-19	31,430	-0.06%
2019/12/31	4	331.88	1	333.00	331.00	3	31,193	0.01%
2019/12/30	7	335.57	1	338.00	334.50	6	31,399	0.02%
2019/12/27	4.3	337.57	1	337.50	338.00	3.3	31,572	0.01%
2019/12/26	6	333.25	15	332.50	333.00	-9	31,782	-0.03%
2019/12/25	16	331.97	0	0.00	333.00	16	32,786	0.05%
2019/12/24	61	333.30	1.1	333.46	332.00	59.9	33,269	0.18%
2019/12/23	0	0.00	6.1	333.35	334.00	-6.1	33,544	-0.02%
2019/12/20	14.2	330.72	2	330.00	329.00	12.2	33,452	0.04%
2019/12/19	18	337.69	1	335.00	335.00	17	32,420	0.05%
2019/12/18	5	342.82	0	0.00	344.50	5	31,724	0.02%
2019/12/17	2	342.75	4.1	340.84	345.00	-2.1	31,795	-0.01%
2019/12/16	6	336.75	0.2	338.00	336.00	5.8	31,536	0.02%
2019/12/13	10.2	339.74	68.4	339.29	339.00	-58.2	31,772	-0.18%
2019/12/12	18	332.42	27	328.48	331.50	-9	31,264	-0.03%
2019/12/11	38	314.74	38	314.20	319.00	0	30,929	0.00%
2019/12/10	23.2	313.97	0	0.00	313.50	23.2	30,843	0.08%
2019/12/09	12.1	314.68	18	315.72	316.00	-5.9	31,103	-0.02%
2019/12/06	49	314.82	10	315.00	313.00	39	31,204	0.12%
2019/12/05	1	310.50	36.7	311.09	312.00	-35.7	31,196	-0.11%
2019/12/04	2.1	304.38	2.5	305.40	306.00	-0.4	31,045	0.00%
2019/12/03	3	306.50	0.2	308.00	307.00	2.8	31,433	0.01%
2019/12/02	1	306.50	1.1	307.09	307.50	-0.1	31,397	0.00%
2019/11/29	34	307.40	1	305.00	305.00	33	31,426	0.11%
2019/11/28	0	0.00	6	308.92	309.50	-6	31,154	-0.02%
2019/11/27	14	308.04	7.1	310.15	311.00	6.9	31,422	0.02%
2019/11/26	9	309.33	36	309.13	307.00	-27	31,441	-0.09%
2019/11/25	21	309.86	11	309.95	307.00	10	30,007	0.03%
2019/11/22	5	310.50	16.1	310.01	309.00	-11.1	30,519	-0.04%
2019/11/21	36	308.93	3	309.85	311.00	33	30,634	0.11%
2019/11/20	0	0.00	19	312.79	313.50	-19	30,402	-0.06%
2019/11/19	0.2	315.00	16	314.75	315.00	-15.8	30,394	-0.05%
2019/11/18	2	307.75	0	311.00	311.00	2	30,206	0.01%
2019/11/15	1.1	304.73	0	0.00	307.00	1.1	30,227	0.00%
2019/11/14	12	302.92	0	0.00	303.50	12	30,148	0.04%
2019/11/13	7	303.00	0.6	305.00	304.00	6.4	30,309	0.02%
2019/11/12	4	302.63	1.1	305.02	305.00	3	30,466	0.01%
2019/11/11	22	302.57	4	302.63	301.00	18	30,761	0.06%
2019/11/08	10	306.70	9.1	305.78	305.50	1	30,561	0.00%
2019/11/07	5	307.20	2	309.00	309.00	3	30,497	0.01%
2019/11/06	2	310.01	1	311.01	311.00	1	30,521	0.00%
2019/11/05	5.2	308.67	12.6	309.31	310.50	-7.4	30,643	-0.02%
2019/11/04	15.2	305.72	15	303.21	307.00	0.2	31,085	0.00%
2019/11/01	8	297.44	0.1	299.50	299.00	7.9	31,197	0.03%
2019/10/31	21.4	299.24	17	300.18	298.50	4.4	31,595	0.01%
2019/10/30	2	298.00	26	298.98	299.50	-24	31,413	-0.08%
2019/10/29	12.4	296.64	16	297.13	298.50	-3.6	31,401	-0.01%
2019/10/28	1	294.50	8	295.00	294.50	-7	31,168	-0.02%
2019/10/25	5.1	294.49	9	293.28	293.50	-3.9	31,126	-0.01%
2019/10/24	7	291.43	3.1	292.37	293.00	3.9	31,088	0.01%
2019/10/23	11	291.59	7.1	292.66	293.00	3.9	31,111	0.01%
2019/10/22	2.2	292.41	3	292.50	294.00	-0.8	31,029	0.00%
2019/10/21	23.4	289.70	3	290.17	290.00	20.4	31,083	0.07%
2019/10/18	7	291.79	12.2	292.48	293.00	-5.2	31,031	-0.02%
2019/10/17	32	293.16	7	293.21	293.50	25	31,275	0.08%
2019/10/16	3.1	294.89	5	295.00	296.50	-1.9	30,951	-0.01%
2019/10/15	7	294.36	9	294.00	293.50	-2	30,706	-0.01%
2019/10/14	1	290.00	29.1	291.00	290.00	-28.1	30,429	-0.09%
2019/10/09	9	283.06	0	0.00	282.00	9	30,147	0.03%
2019/10/08	21.1	283.67	17	284.32	286.50	4.1	29,959	0.01%
2019/10/07	2	278.00	13	278.73	278.00	-11	29,891	-0.04%
2019/10/04	17	277.53	5.1	275.52	276.50	11.9	29,996	0.04%
2019/10/03	9	275.83	0	0.00	276.50	9	29,684	0.03%
2019/10/02	6.1	280.07	2	280.50	279.50	4.1	29,616	0.01%
2019/10/01	4.2	278.31	11.1	276.62	280.00	-6.9	29,510	-0.02%
2019/09/27	14.1	271.71	13	271.77	272.00	1.1	28,606	0.00%
2019/09/26	3.3	267.35	1	268.50	268.00	2.3	28,410	0.01%
2019/09/25	3	263.17	6	264.42	266.00	-3	28,314	-0.01%
2019/09/24	0.1	265.00	13	264.96	265.00	-12.9	29,068	-0.04%
2019/09/23	5	263.50	7.1	263.86	264.00	-2.1	29,096	-0.01%
2019/09/20	15	264.00	1	264.50	264.00	14	29,578	0.05%
2019/09/19	13	266.54	2.2	266.15	265.00	10.8	29,307	0.04%
2019/09/18	0.3	267.00	8	268.63	267.00	-7.7	29,362	-0.03%
2019/09/17	11	266.41	1	265.48	265.00	10	29,290	0.03%
2019/09/16	0.4	265.00	7	262.57	265.50	-6.6	29,849	-0.02%
2019/09/12	4	262.63	2	262.50	262.50	2	29,936	0.01%
2019/09/11	77	261.99	75	261.52	263.00	2	30,339	0.01%
2019/09/10	3	262.33	5	261.80	261.50	-2	30,212	-0.01%
2019/09/09	0	0.00	0.2	264.50	265.00	-0.2	30,573	0.00%
2019/09/06	4	263.50	0.2	262.50	263.50	3.8	30,818	0.01%
2019/09/05	1.1	261.95	76	262.79	263.00	-74.9	30,945	-0.24%
2019/09/04	0	0.00	1	256.50	257.50	-1	30,627	0.00%
2019/09/03	45.2	255.56	0	0.00	254.00	45.2	30,784	0.15%
2019/09/02	2	257.50	0	0.00	257.50	2	30,944	0.01%
2019/08/30	1.2	256.75	34	257.75	259.00	-32.8	31,277	-0.10%
2019/08/29	0	0.00	3	253.17	254.00	-3	31,177	-0.01%
2019/08/28	1	252.50	4	252.38	252.00	-3	31,257	-0.01%
2019/08/27	1	248.50	1	248.50	250.00	0	31,523	0.00%
2019/08/26	21	249.07	1	248.50	248.50	20	31,453	0.06%
2019/08/23	3	253.50	6	253.50	254.00	-3	31,400	-0.01%
2019/08/22	1	257.00	4	257.00	254.00	-3	31,606	-0.01%
2019/08/21	2	253.50	0	0.00	254.50	2	32,828	0.01%
2019/08/20	3	253.50	3	254.00	254.50	0	33,082	0.00%
2019/08/19	3	251.83	0	0.00	252.00	3	33,349	0.01%
2019/08/16	3	250.33	2	249.25	250.00	1	33,926	0.00%
2019/08/15	7	247.43	0	0.00	248.00	7	34,080	0.02%
2019/08/14	4	251.38	16	252.38	249.50	-12	34,953	-0.03%
2019/08/13	19	247.58	0	0.00	246.50	19	35,018	0.05%
2019/08/12	2	251.00	1	252.50	251.00	1	35,277	0.00%
2019/08/08	0.2	254.00	1	251.50	253.50	-0.8	35,408	0.00%
2019/08/07	4	248.88	0.6	250.00	248.00	3.4	35,527	0.01%
2019/08/06	7	244.14	10	246.95	248.50	-3	35,787	-0.01%
2019/08/05	14	248.04	8	248.69	246.50	6	35,281	0.02%
2019/08/02	7	251.29	2	251.50	251.50	5	34,733	0.01%
2019/08/01	38	256.38	3	256.00	256.50	35	34,392	0.10%
2019/07/31	3	258.67	0	0.00	259.50	3	34,318	0.01%
2019/07/30	2	262.50	0	0.00	260.00	2	34,219	0.01%
2019/07/29	1	261.50	0	0.00	261.00	1	34,388	0.00%
2019/07/26	1	261.50	0	0.00	261.00	1	34,594	0.00%
2019/07/25	3	263.33	2	263.25	265.00	1	34,705	0.00%
2019/07/24	0	0.00	3	264.83	265.00	-3	34,761	-0.01%
2019/07/23	2	263.50	5	263.50	264.00	-3	34,884	-0.01%
2019/07/22	0	0.00	5.1	263.20	264.00	-5.1	35,188	-0.01%
2019/07/19	3	260.17	28	260.34	259.00	-25	35,203	-0.07%
2019/07/18	2	254.00	2	254.00	254.00	0	34,649	0.00%
2019/07/17	5	253.30	2	253.00	252.00	3	34,724	0.01%
2019/07/16	4	255.63	4	255.75	256.00	0	34,713	0.00%
2019/07/15	5	251.50	4	251.50	254.50	1	35,101	0.00%
2019/07/12	1	251.50	0	0.00	250.50	1	35,239	0.00%
2019/07/11	1	249.00	19	249.29	250.00	-18	35,478	-0.05%
2019/07/10	0	0.00	4	246.13	247.00	-4	35,287	-0.01%
2019/07/08	7	242.14	3	242.33	242.50	4	35,128	0.01%
2019/07/05	12	242.58	0	0.00	243.00	12	35,080	0.03%
2019/07/04	0	0.00	4	244.25	244.00	-4	35,130	-0.01%
2019/07/03	6	243.50	5.1	242.31	242.50	0.9	35,211	0.00%
2019/07/02	1	249.00	3.1	248.50	249.00	-2.1	35,473	-0.01%
2019/07/01	4	245.88	18	247.00	248.50	-14	35,486	-0.04%
2019/06/28	4	238.50	1.2	239.14	239.00	2.8	34,784	0.01%
2019/06/27	3.4	238.47	11	239.09	240.50	-7.6	34,940	-0.02%
2019/06/26	10	234.90	0	0.00	234.50	10	34,710	0.03%
2019/06/25	19	238.97	2.2	238.38	238.50	16.8	34,483	0.05%
2019/06/24	6	241.17	1.2	241.67	241.00	4.8	34,384	0.01%
2019/06/21	3.2	247.40	12	248.00	248.50	-8.8	33,994	-0.03%
2019/06/20	4.2	243.45	2	245.00	245.00	2.2	33,296	0.01%
2019/06/19	2	242.50	6	242.83	244.00	-4	33,047	-0.01%
2019/06/18	3	234.00	4	234.88	235.50	-1	32,647	0.00%
2019/06/17	5	232.10	3	234.00	233.00	2	32,554	0.01%
2019/06/14	8.3	237.66	7	237.71	236.00	1.3	31,946	0.00%
2019/06/13	8	241.44	0	0.00	240.00	8	31,861	0.03%
2019/06/12	1	247.00	5	245.40	246.00	-4	31,873	-0.01%
2019/06/11	5	243.90	5	243.00	244.50	0	31,664	0.00%
2019/06/10	2	237.50	9.3	237.26	240.00	-7.3	31,473	-0.02%
2019/06/06	10	231.00	0	0.00	232.00	10	31,277	0.03%
2019/06/05	2	234.50	1	235.00	235.00	1	31,087	0.00%
2019/06/04	10	234.75	3	233.00	233.00	7	30,971	0.02%
2019/06/03	1	234.00	6	235.25	238.00	-5	30,849	-0.02%
2019/05/31	1	237.00	7	235.57	235.50	-6	30,672	-0.02%
2019/05/29	2	228.00	8	227.81	229.50	-6	30,468	-0.02%
2019/05/28	3	231.67	1	231.00	230.50	2	30,613	0.01%
2019/05/27	2	233.25	0	0.00	231.00	2	29,435	0.01%
2019/05/23	11	231.14	6	230.75	230.00	5	29,012	0.02%
2019/05/22	1.2	239.58	8	239.06	238.00	-6.8	28,597	-0.02%
2019/05/21	15	234.13	3	233.50	234.00	12	28,528	0.04%
2019/05/20	4	239.88	0	0.00	238.00	4	27,471	0.01%
2019/05/17	5.1	244.18	1	244.00	241.50	4.1	27,101	0.02%
2019/05/16	9	247.67	1	247.00	247.00	8	26,831	0.03%
2019/05/15	1	251.50	4	250.88	249.00	-3	26,730	-0.01%
2019/05/14	5	248.30	2	249.00	248.50	3	26,593	0.01%
2019/05/13	3	250.50	0	0.00	250.50	3	26,332	0.01%
2019/05/10	6	255.00	0	0.00	256.00	6	27,166	0.02%
2019/05/08	1	260.00	2.4	260.58	260.00	-1.4	27,727	0.00%
2019/05/07	0	0.00	0.1	262.50	262.50	-0.1	27,735	0.00%
2019/05/06	4	259.13	3	259.00	259.00	1	28,085	0.00%
2019/05/03	2	264.25	3.1	263.68	265.00	-1.1	27,979	0.00%
2019/05/02	1	259.00	0	0.00	259.00	1	27,760	0.00%
2019/04/30	0	0.00	0	259.00	259.00	0	27,790	0.00%
2019/04/29	2	259.50	3	259.67	259.50	-1	27,717	0.00%
2019/04/26	14	259.89	4	260.38	260.00	10	28,026	0.04%
2019/04/25	0	0.00	0.1	267.50	267.50	-0.1	27,587	0.00%
2019/04/23	0.1	267.00	0	0.00	268.00	0.1	27,738	0.00%
2019/04/19	1	263.50	4.1	268.57	264.50	-3.1	27,662	-0.01%
2019/04/18	1.1	264.32	12	264.79	264.50	-10.9	27,265	-0.04%
2019/04/17	1	261.50	2	261.75	261.50	-1	27,403	0.00%
2019/04/16	0	0.00	2	257.00	257.00	-2	27,151	-0.01%
2019/04/15	1	255.00	1	254.50	255.50	0	27,414	0.00%
2019/04/12	1	252.00	0	0.00	252.00	1	28,226	0.00%
2019/04/11	2	252.00	0	0.00	252.00	2	28,568	0.01%
2019/04/09	0.2	253.00	0	0.00	254.00	0.2	28,762	0.00%
2019/04/08	0	0.00	10.3	251.32	253.00	-10.3	28,748	-0.04%
2019/04/03	0	0.00	1	247.50	246.50	-1	28,270	0.00%
2019/04/02	2	247.00	0	0.00	246.00	2	28,177	0.01%
2019/04/01	6	248.75	3	245.67	245.50	3	28,159	0.01%
2019/03/29	0	0.00	8	244.38	245.50	-8	27,657	-0.03%
2019/03/27	0	0.00	1	241.00	241.50	-1	28,265	0.00%
2019/03/25	4	242.25	1	242.00	241.50	3	28,450	0.01%
2019/03/22	0	0.00	4	246.75	248.50	-4	28,447	-0.01%
2019/03/21	0	0.00	5	244.70	245.50	-5	28,709	-0.02%
2019/03/20	1	240.50	1	241.00	242.00	0	28,808	0.00%
2019/03/19	1	238.50	1	240.00	240.50	0	28,867	0.00%
2019/03/18	0	0.00	2	240.00	241.00	-2	29,082	-0.01%
2019/03/15	0	0.00	4	238.00	239.00	-4	28,958	-0.01%
2019/03/14	1	234.00	0	0.00	234.50	1	28,816	0.00%
2019/03/13	0.1	237.00	0	0.00	237.00	0.1	29,199	0.00%
2019/03/12	0	0.00	3	236.17	235.50	-3	29,571	-0.01%
2019/03/08	1	230.00	0	0.00	230.00	1	30,210	0.00%
2019/03/07	0.4	234.00	0.1	234.00	234.00	0.3	30,772	0.00%
2019/03/06	1	233.50	0.1	234.00	234.00	0.9	31,226	0.00%
2019/03/05	1	233.50	1	233.00	233.00	0	31,294	0.00%
2019/03/04	4	236.63	1.1	235.64	235.50	2.9	31,360	0.01%
2019/02/27	0	0.00	1	238.50	239.00	-1	31,209	0.00%
2019/02/26	0	0.00	3	238.00	239.50	-3	30,872	-0.01%
2019/02/25	0.1	238.00	1	238.00	238.00	-0.9	30,829	0.00%
2019/02/22	3.1	234.89	0	0.00	236.50	3.1	31,016	0.01%
2019/02/21	1	235.50	0	0.00	236.50	1	31,342	0.00%
2019/02/20	4	231.88	1	234.00	234.50	3	31,595	0.01%
2019/02/19	0.1	229.00	0	0.00	229.00	0.1	31,867	0.00%
2019/02/18	1	229.00	5	230.00	230.00	-4	31,959	-0.01%
2019/02/15	0	0.00	1	228.00	227.00	-1	32,010	0.00%
2019/02/14	0	227.00	1	226.00	227.00	-1	32,239	0.00%
2019/02/13	2	229.00	0.1	229.00	229.00	1.9	32,233	0.01%
2019/02/12	0	0.00	3	229.83	230.00	-3	32,143	-0.01%
2019/02/11	4	227.75	12	228.13	228.00	-8	32,066	-0.02%
2019/01/30	3	220.83	2	220.50	221.00	1	31,335	0.00%
2019/01/29	9.1	222.73	2.1	223.00	222.50	7.1	31,098	0.02%
2019/01/28	0	0.00	3	228.83	229.00	-3	30,837	-0.01%
2019/01/25	1	226.50	4	226.38	226.00	-3	30,916	-0.01%
2019/01/24	2	221.00	7	222.00	222.50	-5	30,838	-0.02%
2019/01/22	0	0.00	3	222.50	223.00	-3	31,557	-0.01%
2019/01/21	1	222.00	37	222.04	221.00	-36	31,383	-0.11%
2019/01/18	7	218.93	1.1	218.59	218.50	5.9	31,533	0.02%
2019/01/17	0	0.00	2	220.25	220.50	-2	31,964	-0.01%
2019/01/16	12	218.71	0	0.00	217.50	12	32,350	0.04%
2019/01/15	1	216.00	6	220.00	221.00	-5	32,413	-0.02%
2019/01/14	1.1	217.64	0	0.00	218.50	1.1	32,253	0.00%
2019/01/11	0	0.00	7	218.93	220.50	-7	32,432	-0.02%
2019/01/09	1	216.00	6	215.25	215.50	-5	32,755	-0.02%
2019/01/08	0	0.00	2	212.00	211.00	-2	32,614	-0.01%
2019/01/07	1	212.00	3	212.50	213.00	-2	32,940	-0.01%
2019/01/04	16	208.22	2	210.75	208.00	14	33,136	0.04%
2019/01/03	5	215.30	2	216.50	215.50	3	33,613	0.01%
2019/01/02	46	220.22	4	219.75	219.50	42	33,526	0.13%
2018/12/28	0	0.00	4	224.00	225.50	-4	33,826	-0.01%
2018/12/27	12	222.00	30	223.43	223.00	-18	34,005	-0.05%
2018/12/26	12	218.75	10	217.00	216.50	2	34,253	0.01%
2018/12/25	3	216.33	0	0.00	217.50	3	34,399	0.01%
2018/12/24	3	220.33	3	220.00	220.00	0	34,716	0.00%
2018/12/22	1	220.00	1	221.50	221.50	0	34,704	0.00%
2018/12/21	4	219.25	1	222.50	223.50	3	35,278	0.01%
2018/12/20	2	221.25	0	0.00	221.00	2	35,193	0.01%
2018/12/19	0	0.00	3	224.50	225.50	-3	35,022	-0.01%
2018/12/18	2	220.75	1	221.00	222.50	1	35,038	0.00%
2018/12/17	0	0.00	35	222.50	223.50	-35	35,117	-0.10%
2018/12/14	4	220.88	0	0.00	222.50	4	35,295	0.01%
2018/12/13	5	226.10	6	227.00	226.00	-1	35,638	0.00%
2018/12/12	0	0.00	28	225.93	226.50	-28	35,669	-0.08%
2018/12/11	0	0.00	1	222.50	222.50	-1	35,640	0.00%
2018/12/10	12	219.04	0	0.00	219.00	12	35,815	0.03%
2018/12/07	1	222.00	0	0.00	221.00	1	36,117	0.00%
2018/12/06	11	220.36	0	0.00	220.00	11	36,331	0.03%
2018/12/05	25	225.34	44	226.00	226.00	-19	36,233	-0.05%
2018/12/04	1	233.00	1	234.00	234.00	0	36,215	0.00%
2018/12/03	1	231.00	5	233.90	235.00	-4	36,196	-0.01%
2018/11/30	1	229.00	0.1	227.00	225.50	0.9	36,035	0.00%
2018/11/29	0	0.00	18	230.19	229.00	-18	35,850	-0.05%
2018/11/28	0	0.00	5	225.20	226.50	-5	35,682	-0.01%
2018/11/27	2	220.50	1	223.50	224.00	1	35,720	0.00%
2018/11/26	0	0.00	11	222.77	223.00	-11	36,427	-0.03%
2018/11/23	1	219.50	1	219.00	218.50	0	36,731	0.00%
2018/11/22	5	220.00	7	220.93	219.00	-2	37,430	-0.01%
2018/11/21	2.1	219.52	2	217.25	219.00	0.1	37,676	0.00%
2018/11/20	6	218.25	1.1	218.18	218.00	4.9	37,341	0.01%
2018/11/19	17	221.68	1	222.00	222.00	16	36,906	0.04%
2018/11/16	14	225.39	0	0.00	226.00	14	36,377	0.04%
2018/11/15	10	230.00	10	231.00	231.00	0	35,810	0.00%
2018/11/14	0	0.00	0	229.00	228.50	0	35,673	0.00%
2018/11/13	1	225.50	1	227.50	227.50	0	35,623	0.00%
2018/11/12	0	0.00	1	234.00	231.50	-1	35,349	0.00%
2018/11/09	3	232.33	0	0.00	231.00	3	35,281	0.01%
2018/11/08	2	236.50	2	236.50	236.50	0	35,214	0.00%
2018/11/07	11	234.00	13	234.23	234.00	-2	35,094	-0.01%
2018/11/06	2	234.00	2	233.25	234.50	0	34,818	0.00%
2018/11/02	0	0.00	2	234.50	236.50	-2	34,406	-0.01%
2018/11/01	1	236.00	3	235.67	235.50	-2	34,300	-0.01%
2018/10/31	2	228.50	11	231.32	234.00	-9	34,006	-0.03%
2018/10/30	0	0.00	5	223.80	223.00	-5	33,423	-0.01%
2018/10/29	1	221.00	1	223.00	222.50	0	33,362	0.00%
2018/10/26	2	221.00	18	220.03	221.00	-16	33,434	-0.05%
2018/10/25	25	220.14	0	0.00	219.50	25	33,290	0.08%
2018/10/24	6	228.83	4	229.25	229.50	2	32,503	0.01%
2018/10/23	12	231.63	1	230.00	230.00	11	32,145	0.03%
2018/10/22	3	232.33	3	237.50	237.00	0	32,051	0.00%
2018/10/19	4	231.25	1	236.00	236.00	3	32,078	0.01%
2018/10/18	2	237.75	2	236.75	236.50	0	31,964	0.00%
2018/10/17	1	242.00	1	238.00	238.50	0	31,994	0.00%
2018/10/16	10	229.50	7	235.64	237.00	3	32,157	0.01%
2018/10/15	9	231.50	0	0.00	230.50	9	33,254	0.03%
2018/10/12	8.1	231.70	12	232.13	237.00	-3.9	33,283	-0.01%
2018/10/11	54	229.87	30	231.50	227.50	24	33,261	0.07%
2018/10/09	1	243.50	2	244.25	244.00	-1	32,062	0.00%
2018/10/08	11	243.59	2.1	243.57	243.50	8.9	31,849	0.03%
2018/10/05	1.1	250.15	13	250.04	250.00	-11.9	31,508	-0.04%
2018/10/04	5	254.90	0	0.00	254.00	5	31,236	0.02%
2018/10/03	0	0.00	2	259.25	260.00	-2	30,961	-0.01%
2018/10/02	15	259.00	0	0.00	257.50	15	30,877	0.05%
2018/10/01	0	0.00	1	263.97	263.00	-1	30,924	0.00%
2018/09/28	12	261.33	3.1	262.18	262.50	8.9	31,075	0.03%
2018/09/27	6.1	264.26	11	264.86	265.00	-4.9	30,719	-0.02%
2018/09/25	3	261.83	0	0.00	263.50	3	30,398	0.01%
2018/09/21	26.3	259.73	2	261.00	261.50	24.3	30,551	0.08%
2018/09/20	1	258.00	1	259.00	260.00	0	30,582	0.00%
2018/09/19	1.1	259.45	5	259.60	258.00	-3.9	30,735	-0.01%
2018/09/18	4.3	255.06	1	254.50	254.50	3.3	30,430	0.01%
2018/09/17	2	257.00	0.3	259.50	258.00	1.7	30,582	0.01%
2018/09/14	2	261.00	0	0.00	261.00	2	30,987	0.01%
2018/09/13	9.1	254.96	1	255.00	255.00	8.1	31,093	0.03%
2018/09/12	3	259.83	1	259.50	260.50	2	31,010	0.01%
2018/09/11	41	259.60	1	263.00	260.00	40	31,058	0.13%
2018/09/10	1	266.00	12	265.54	264.50	-11	31,505	-0.03%
2018/09/07	1	262.50	5.2	262.90	264.00	-4.2	31,635	-0.01%
2018/09/06	16	261.69	4	266.50	261.00	12	31,607	0.04%
2018/09/05	0	0.00	41	262.02	264.00	-41	31,614	-0.13%
2018/09/04	0	0.00	2	258.00	257.50	-2	31,370	-0.01%
2018/09/03	2	259.00	2	257.25	257.00	0	31,166	0.00%
2018/08/31	9	256.11	1	257.50	256.00	8	31,124	0.03%
2018/08/30	3	263.67	20	264.05	263.50	-17	30,395	-0.06%
2018/08/29	4	255.38	8	256.38	259.00	-4	30,087	-0.01%
2018/08/28	0	0.00	4	249.00	249.50	-4	29,601	-0.01%
2018/08/27	0	0.00	2	245.25	245.00	-2	29,510	-0.01%
2018/08/24	0	0.00	1	244.50	243.50	-1	29,809	0.00%
2018/08/22	1	241.50	2	241.50	242.00	-1	31,761	0.00%
2018/08/20	1	239.50	0	0.00	239.50	1	31,991	0.00%
2018/08/17	0	0.00	1	239.50	239.50	-1	31,983	0.00%
2018/08/16	1	238.50	1	241.00	239.00	0	31,902	0.00%
2018/08/15	4	243.50	1	243.00	241.50	3	32,029	0.01%
2018/08/13	3	240.17	2	240.50	240.50	1	32,080	0.00%
2018/08/10	0	0.00	1	245.00	245.00	-1	32,252	0.00%
2018/08/09	51	246.87	0	0.00	247.00	51	32,450	0.16%
2018/08/08	0	0.00	2	247.00	247.50	-2	32,444	-0.01%
2018/08/07	3	243.33	1.3	241.73	241.50	1.7	32,435	0.01%
2018/08/03	1	246.00	1	245.50	247.00	0	32,568	0.00%
2018/08/02	2	244.50	2	249.00	244.50	0	32,607	0.00%
2018/08/01	11.4	247.96	10	247.00	248.00	1.4	32,821	0.00%
2018/07/31	0	0.00	3	244.50	246.00	-3	32,997	-0.01%
2018/07/27	0	0.00	21	243.98	244.50	-21	33,017	-0.06%
2018/07/25	0	0.00	1	240.50	240.50	-1	33,250	0.00%
2018/07/24	0	0.00	1	240.00	241.00	-1	33,366	0.00%
2018/07/23	4	241.75	6	241.83	241.00	-2	33,482	-0.01%
2018/07/20	2	235.50	64	234.37	237.50	-62	33,414	-0.19%
2018/07/19	0	0.00	5	225.90	224.50	-5	32,463	-0.02%
2018/07/18	0	0.00	3	223.17	223.00	-3	32,412	-0.01%
2018/07/17	1	222.00	1	221.50	221.50	0	32,829	0.00%
2018/07/16	2	224.50	0	0.00	223.50	2	34,591	0.01%
2018/07/13	0	0.00	5	223.30	224.50	-5	34,853	-0.01%
2018/07/12	3	218.50	2	220.50	220.50	1	35,054	0.00%
2018/07/11	1	218.50	0	0.00	220.00	1	35,369	0.00%
2018/07/10	0	0.00	2	222.00	222.00	-2	35,343	-0.01%
2018/07/09	0	0.00	5	221.70	221.50	-5	35,335	-0.01%
2018/07/06	0	0.00	1	217.50	217.00	-1	34,988	0.00%
2018/07/05	0	0.00	1	214.50	214.50	-1	34,825	0.00%
2018/07/04	0	0.00	23	216.87	216.00	-23	34,940	-0.07%
2018/07/03	3	214.67	10	214.00	214.50	-7	35,262	-0.02%
2018/07/02	2	215.75	2	218.50	214.00	0	35,380	0.00%
2018/06/29	3	212.50	6	215.58	216.50	-3	35,116	-0.01%
2018/06/28	1	211.00	1	211.00	212.00	0	34,561	0.00%
2018/06/27	1.1	213.55	3	213.33	213.00	-1.9	34,197	-0.01%
2018/06/26	4.3	214.62	1	215.50	214.50	3.3	34,118	0.01%
2018/06/25	11	219.18	3	218.00	218.00	8	33,893	0.02%
2018/06/22	9	226.00	6	227.00	227.50	3	33,591	0.01%
2018/06/21	13	226.42	2	227.00	226.50	11	33,470	0.03%
2018/06/20	3	224.33	3	226.50	226.00	0	33,799	0.00%
2018/06/19	6	224.67	0	0.00	225.00	6	33,570	0.02%
2018/06/15	12	225.04	3	228.17	231.00	9	33,033	0.03%
2018/06/14	11	227.64	0	0.00	226.50	11	32,572	0.03%
2018/06/13	1	231.50	4	230.50	232.00	-3	32,313	-0.01%
2018/06/12	3	225.00	2	228.00	229.00	1	32,759	0.00%
2018/06/11	1	225.50	3	226.17	226.00	-2	32,578	-0.01%
2018/06/08	4	227.38	0	0.00	227.00	4	32,607	0.01%
2018/06/07	2	230.25	2.6	230.61	230.00	-0.6	32,765	0.00%
2018/06/06	5	228.00	2	229.25	230.00	3	32,750	0.01%
2018/06/05	2	228.25	1	228.50	229.00	1	32,574	0.00%
2018/06/04	0	0.00	6	228.50	229.00	-6	32,455	-0.02%
2018/05/31	0	0.00	3	222.67	224.00	-3	32,409	-0.01%
2018/05/30	47	221.00	1	221.50	221.00	46	31,255	0.15%
2018/05/29	8	224.13	0.2	226.00	225.00	7.8	31,011	0.03%
2018/05/28	1	228.50	0	0.00	227.00	1	31,243	0.00%
2018/05/25	2	229.50	0	0.00	228.50	2	31,628	0.01%
2018/05/24	1	229.00	0	0.00	229.00	1	31,951	0.00%
2018/05/23	0	0.00	14	230.11	228.50	-14	32,176	-0.04%
2018/05/22	2	230.50	1	230.50	229.00	1	32,384	0.00%
2018/05/21	0	0.00	3	229.00	229.00	-3	33,201	-0.01%
2018/05/18	10	224.25	2	223.50	223.50	8	33,520	0.02%
2018/05/17	7.2	228.21	0	0.00	226.50	7.2	34,144	0.02%
2018/05/16	1	229.50	4	230.13	230.50	-3	34,198	-0.01%
2018/05/15	0	0.00	1	230.00	230.50	-1	35,284	0.00%
2018/05/14	1	233.00	1	233.00	233.00	0	36,592	0.00%
2018/05/11	0	0.00	29	232.55	233.00	-29	36,958	-0.08%
2018/05/10	1	231.00	0	0.00	229.50	1	36,874	0.00%
2018/05/08	1	228.00	5	227.20	228.00	-4	37,064	-0.01%
2018/05/07	2	223.25	3	223.50	223.50	-1	37,006	0.00%
2018/05/04	0	0.00	1	223.50	223.00	-1	37,110	0.00%
2018/05/03	4	220.50	3	221.00	220.50	1	37,294	0.00%
2018/05/02	14	224.11	0	0.00	223.00	14	37,478	0.04%
2018/04/30	1	227.00	2	226.00	227.00	-1	37,532	0.00%
2018/04/27	1	222.50	0	0.00	223.50	1	37,613	0.00%
2018/04/26	4	222.63	5	222.10	222.00	-1	37,760	0.00%
2018/04/25	9	225.06	1	225.50	225.00	8	37,796	0.02%
2018/04/24	13	226.08	10	227.00	227.00	3	37,849	0.01%
2018/04/23	18	226.75	2	227.00	226.50	16	37,800	0.04%
2018/04/20	34	229.56	5	229.50	229.00	29	36,980	0.08%
2018/04/19	0	0.00	2	243.75	244.50	-2	35,299	-0.01%
2018/04/18	1.8	238.31	1	239.00	238.00	0.8	35,126	0.00%
2018/04/17	26	240.10	2	238.00	238.00	24	34,926	0.07%
2018/04/16	0	0.00	0.1	244.50	243.50	-0.1	34,607	0.00%
2018/04/13	3	244.50	0	0.00	244.50	3	34,619	0.01%
2018/04/12	3	244.83	2	245.00	245.00	1	34,627	0.00%
2018/04/11	1	246.50	3	248.00	248.00	-2	34,661	-0.01%
2018/04/10	0.1	247.00	0	0.00	245.50	0.1	34,785	0.00%
2018/04/02	0	0.00	2	246.00	246.50	-2	34,396	-0.01%
2018/03/30	1	247.50	4	247.63	246.00	-3	34,655	-0.01%
2018/03/29	3	243.33	1	245.50	244.00	2	34,601	0.01%
2018/03/28	5	245.10	1	245.00	245.00	4	34,075	0.01%
2018/03/27	22.2	248.52	1	247.50	251.00	21.2	33,899	0.06%
2018/03/26	2	241.75	2	243.25	243.50	0	33,692	0.00%
2018/03/23	2	244.25	2	245.25	245.00	0	33,514	0.00%
2018/03/22	1	250.00	0	0.00	251.50	1	33,070	0.00%
2018/03/20	1	252.50	1.5	253.00	253.00	-0.5	33,090	0.00%
2018/03/19	1	251.00	1	253.50	255.00	0	33,013	0.00%
2018/03/16	7	251.57	2	254.50	255.00	5	32,954	0.02%
2018/03/15	1	256.00	0	0.00	255.00	1	32,269	0.00%
2018/03/14	0	0.00	5	255.90	257.00	-5	32,291	-0.02%
2018/03/13	1	258.00	5	257.40	259.00	-4	32,532	-0.01%
2018/03/12	2	253.00	2	254.50	254.00	0	32,664	0.00%
2018/03/09	0	0.00	0.7	250.00	250.50	-0.7	32,824	0.00%
2018/03/08	1	251.00	3	251.33	249.50	-2	32,997	-0.01%
2018/03/07	1	247.50	1	247.50	247.00	0	33,036	0.00%
2018/03/06	1	248.50	3	247.50	250.00	-2	33,170	-0.01%
2018/03/02	1	239.50	3	239.83	240.00	-2	34,446	-0.01%
2018/03/01	2	243.00	3	243.83	243.00	-1	34,659	0.00%
2018/02/27	0	0.00	3	247.00	246.00	-3	34,534	-0.01%
2018/02/26	2	246.50	1	247.00	246.50	1	34,040	0.00%
2018/02/23	0	0.00	1	245.00	245.00	-1	33,597	0.00%
2018/02/22	2	240.00	1	239.50	239.50	1	33,593	0.00%
2018/02/21	4.1	243.25	3	243.00	242.50	1.1	33,281	0.00%
2018/02/12	6	236.25	5	236.00	236.50	1	32,361	0.00%
2018/02/09	7	230.29	2	232.00	232.50	5	32,079	0.02%
2018/02/08	1	239.00	0	0.00	238.50	1	31,259	0.00%
2018/02/07	9	241.50	9	242.50	240.00	0	31,221	0.00%
2018/02/06	16.1	238.54	8	239.00	239.00	8.1	30,169	0.03%
2018/02/05	4.2	251.88	1	253.50	253.00	3.2	28,665	0.01%
2018/02/01	2	260.25	1	260.00	259.50	1	28,051	0.00%
2018/01/31	0.1	255.00	3	255.17	255.00	-2.9	27,779	-0.01%
2018/01/30	3	254.17	3	253.00	253.00	0	27,379	0.00%
2018/01/29	4.1	257.77	4	257.63	258.50	0.1	27,115	0.00%
2018/01/26	3	254.33	4	255.50	255.00	-1	26,890	0.00%
2018/01/25	7.1	259.13	3	259.83	258.00	4.1	26,495	0.02%
2018/01/24	8.2	258.37	8.1	258.00	258.00	0.2	26,090	0.00%
2018/01/23	6	264.17	2	264.50	266.00	4	25,771	0.02%
2018/01/22	5.1	260.20	4	260.13	261.50	1.1	25,676	0.00%
2018/01/19	2.1	254.00	6.3	253.37	255.50	-4.2	25,252	-0.02%
2018/01/18	1	246.50	7.6	247.52	248.50	-6.6	24,628	-0.03%
2018/01/17	1	242.00	4	241.38	242.00	-3	24,080	-0.01%
2018/01/15	1	238.00	1	240.00	240.00	0	23,596	0.00%
2018/01/12	2	233.75	1	234.50	237.00	1	23,548	0.00%
2018/01/11	2	234.01	1	235.00	235.00	1	23,580	0.00%
2018/01/10	5	237.60	2	236.50	236.50	3	23,554	0.01%
2018/01/09	0	0.00	2	241.25	242.00	-2	23,454	-0.01%
2018/01/08	2	241.75	2	242.00	242.00	0	23,468	0.00%
2018/01/05	0	0.00	2	239.50	240.00	-2	23,517	-0.01%
2018/01/04	0	0.00	2	239.50	239.50	-2	23,848	-0.01%
2018/01/03	1	236.50	49.1	236.53	237.00	-48.1	24,422	-0.20%
2018/01/02	2	232.00	3	231.67	232.50	-1	24,194	0.00%